Veeco Instruments Inc.VECONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $31.25 | $32.07 | $31.00 | $31.52 | 876,208 |
| 1/30/2026 | $32.08 | $32.72 | $31.00 | $31.23 | 707,919 |
| 1/29/2026 | $32.34 | $33.13 | $31.45 | $32.74 | 506,555 |
| 1/28/2026 | $33.05 | $33.52 | $31.68 | $32.29 | 293,600 |
| 1/27/2026 | $31.93 | $32.79 | $31.93 | $32.26 | 289,301 |
| 1/26/2026 | $32.18 | $32.62 | $31.50 | $31.58 | 531,020 |
| 1/23/2026 | $33.28 | $33.71 | $31.68 | $32.35 | 413,200 |
| 1/22/2026 | $33.41 | $33.75 | $33.11 | $33.61 | 527,135 |
| 1/21/2026 | $31.92 | $33.42 | $31.36 | $32.99 | 371,200 |
| 1/20/2026 | $32.28 | $32.68 | $31.28 | $31.32 | 540,700 |
| 1/16/2026 | $34.58 | $34.98 | $32.95 | $32.97 | 541,335 |
| 1/15/2026 | $35.26 | $35.77 | $33.88 | $34.09 | 620,415 |
| 1/14/2026 | $33.93 | $33.96 | $32.87 | $33.28 | 777,200 |
| 1/13/2026 | $34.12 | $34.32 | $33.56 | $34.16 | 538,400 |
| 1/12/2026 | $32.66 | $34.51 | $32.66 | $33.83 | 686,908 |
| 1/9/2026 | $31.78 | $33.54 | $31.74 | $33.11 | 751,526 |
| 1/8/2026 | $33.07 | $33.27 | $31.09 | $31.76 | 394,100 |
| 1/7/2026 | $32.14 | $33.22 | $32.01 | $33.07 | 860,800 |
| 1/6/2026 | $31.13 | $32.97 | $31.13 | $32.54 | 1.00M |
| 1/5/2026 | $31.15 | $32.17 | $31.01 | $31.07 | 428,006 |
| 1/2/2026 | $29.20 | $30.88 | $29.20 | $30.54 | 535,700 |
| 12/31/2025 | $29.11 | $29.11 | $28.46 | $28.58 | 193,000 |
| 12/30/2025 | $29.44 | $29.58 | $29.08 | $29.11 | 291,125 |
| 12/29/2025 | $29.25 | $29.46 | $28.90 | $29.24 | 190,991 |
| 12/26/2025 | $29.25 | $29.39 | $29.12 | $29.29 | 239,800 |
| 12/24/2025 | $29.58 | $29.84 | $29.13 | $29.30 | 134,925 |
| 12/23/2025 | $29.35 | $29.83 | $29.11 | $29.58 | 279,600 |
| 12/22/2025 | $29.84 | $29.99 | $29.19 | $29.37 | 730,400 |
| 12/19/2025 | $29.16 | $29.98 | $29.15 | $29.29 | 1.67M |
| 12/18/2025 | $30.41 | $30.48 | $28.92 | $29.07 | 665,333 |
| 12/17/2025 | $30.54 | $30.79 | $28.70 | $29.22 | 704,652 |
| 12/16/2025 | $30.71 | $30.84 | $29.93 | $30.37 | 486,712 |
| 12/15/2025 | $30.78 | $31.16 | $30.02 | $30.76 | 638,001 |
| 12/12/2025 | $32.13 | $32.13 | $30.31 | $30.62 | 592,747 |
| 12/11/2025 | $31.93 | $33.41 | $31.73 | $32.28 | 1.13M |
| 12/10/2025 | $31.88 | $33.00 | $31.88 | $32.22 | 731,913 |
| 12/9/2025 | $31.76 | $32.33 | $31.49 | $32.26 | 790,100 |
| 12/8/2025 | $32.70 | $32.80 | $31.99 | $32.14 | 496,840 |
| 12/5/2025 | $31.57 | $32.50 | $31.57 | $32.05 | 517,610 |
| 12/4/2025 | $31.45 | $31.82 | $30.91 | $31.49 | 695,200 |
| 12/3/2025 | $29.00 | $31.49 | $28.85 | $31.45 | 1.05M |
| 12/2/2025 | $29.10 | $29.41 | $28.76 | $29.12 | 496,537 |
| 12/1/2025 | $28.92 | $29.27 | $28.71 | $29.05 | 447,029 |
| 11/28/2025 | $29.05 | $29.27 | $28.93 | $29.23 | 171,108 |
| 11/26/2025 | $29.37 | $29.87 | $29.14 | $29.23 | 703,500 |
| 11/25/2025 | $28.05 | $29.52 | $27.99 | $29.22 | 570,248 |
| 11/24/2025 | $27.38 | $28.24 | $27.38 | $28.06 | 500,029 |
| 11/21/2025 | $26.31 | $27.86 | $26.31 | $27.40 | 625,119 |
| 11/20/2025 | $28.18 | $28.27 | $26.00 | $26.39 | 694,304 |
| 11/19/2025 | $27.39 | $28.00 | $27.39 | $27.52 | 438,724 |
| 11/18/2025 | $28.28 | $28.33 | $27.31 | $27.39 | 871,226 |
| 11/17/2025 | $29.12 | $29.45 | $28.21 | $28.54 | 540,000 |
| 11/14/2025 | $28.08 | $29.39 | $27.61 | $29.18 | 711,200 |
| 11/13/2025 | $29.97 | $30.51 | $28.81 | $29.30 | 1.64M |
| 11/12/2025 | $30.92 | $31.44 | $30.24 | $30.34 | 770,819 |
| 11/11/2025 | $30.98 | $31.06 | $29.87 | $30.57 | 1.45M |
| 11/10/2025 | $31.03 | $31.68 | $30.62 | $31.06 | 551,400 |
| 11/7/2025 | $28.88 | $30.44 | $28.55 | $30.41 | 1.24M |
| 11/6/2025 | $29.50 | $30.00 | $28.50 | $29.15 | 1.41M |
| 11/5/2025 | $29.26 | $29.99 | $29.21 | $29.45 | 1.04M |