Veeco Instruments Inc. - Common Stock (VECO)
21.30
-0.10 (-0.47%)
Veeco Instruments is a leading provider of manufacturing equipment and process solutions for the semiconductor and advanced technology industries
The company specializes in developing innovative systems for applications such as metal organic chemical vapor deposition (MOCVD), molecular beam epitaxy (MBE), and atomic layer deposition (ALD). Their technologies are essential for producing high-performance electronic devices, including integrated circuits, LEDs, and other optoelectronic components. Veeco’s commitment to research and development allows them to stay at the forefront of technological advancements, providing critical tools that enable the production of next-generation products in a rapidly evolving market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2025 | 21.31 | 22.02 | 21.18 | 21.40 | 1,076,586 | 21.40 |
| 3/11/2025 | 20.27 | 21.23 | 20.05 | 20.92 | 1,163,108 | 20.92 |
| 3/10/2025 | 20.68 | 20.89 | 20.31 | 20.36 | 903,386 | 20.36 |
| 3/07/2025 | 20.86 | 21.32 | 20.55 | 21.14 | 1,559,363 | 21.14 |
| 3/06/2025 | 20.79 | 21.11 | 20.50 | 20.78 | 783,314 | 20.78 |
| 3/05/2025 | 21.58 | 21.64 | 20.93 | 21.31 | 1,114,906 | 21.31 |
| 3/04/2025 | 21.23 | 21.86 | 21.02 | 21.43 | 877,364 | 21.43 |
| 3/03/2025 | 22.48 | 22.48 | 20.85 | 21.23 | 973,716 | 21.23 |
| 2/28/2025 | 21.94 | 22.46 | 21.59 | 22.24 | 1,162,545 | 22.24 |
| 2/27/2025 | 23.59 | 23.71 | 21.89 | 21.90 | 682,893 | 21.90 |
| 2/26/2025 | 23.54 | 23.86 | 23.38 | 23.54 | 477,010 | 23.54 |
| 2/25/2025 | 24.16 | 24.59 | 23.33 | 23.37 | 568,046 | 23.37 |
| 2/24/2025 | 24.82 | 24.89 | 24.14 | 24.26 | 582,436 | 24.26 |
| 2/21/2025 | 25.45 | 25.55 | 24.54 | 24.73 | 691,635 | 24.73 |
| 2/20/2025 | 25.02 | 25.38 | 24.96 | 25.26 | 638,196 | 25.26 |
| 2/19/2025 | 25.03 | 25.26 | 24.86 | 24.88 | 457,603 | 24.88 |
| 2/18/2025 | 24.92 | 25.24 | 24.61 | 24.98 | 714,487 | 24.98 |
| 2/14/2025 | 24.15 | 24.69 | 23.98 | 24.67 | 885,733 | 24.67 |
| 2/13/2025 | 23.70 | 24.60 | 23.70 | 24.27 | 2,439,136 | 24.27 |
| 2/12/2025 | 23.16 | 24.00 | 23.00 | 23.64 | 879,999 | 23.64 |
| 2/11/2025 | 24.40 | 24.67 | 23.37 | 23.68 | 1,182,653 | 23.68 |
| 2/10/2025 | 24.51 | 24.91 | 24.39 | 24.62 | 914,579 | 24.62 |
| 2/07/2025 | 25.33 | 25.43 | 24.28 | 24.38 | 690,069 | 24.38 |
| 2/06/2025 | 25.83 | 26.08 | 25.17 | 25.25 | 704,858 | 25.25 |
| 2/05/2025 | 25.41 | 26.11 | 25.05 | 25.99 | 345,956 | 25.99 |
| 2/04/2025 | 24.91 | 25.46 | 24.90 | 25.39 | 398,693 | 25.39 |
| 2/03/2025 | 24.75 | 25.18 | 24.11 | 25.09 | 502,251 | 25.09 |
| 1/31/2025 | 25.61 | 26.05 | 25.18 | 25.38 | 742,572 | 25.38 |
| 1/30/2025 | 24.55 | 25.77 | 24.55 | 25.47 | 550,996 | 25.47 |
| 1/29/2025 | 23.98 | 24.58 | 23.69 | 24.53 | 878,386 | 24.53 |
| 1/28/2025 | 23.98 | 23.98 | 23.24 | 23.67 | 717,800 | 23.67 |
| 1/27/2025 | 25.24 | 25.79 | 23.47 | 23.99 | 810,854 | 23.99 |
| 1/24/2025 | 26.34 | 26.34 | 25.74 | 25.91 | 765,551 | 25.91 |
| 1/23/2025 | 26.43 | 26.49 | 25.75 | 26.29 | 832,625 | 26.29 |
| 1/22/2025 | 27.30 | 27.41 | 26.80 | 26.97 | 881,250 | 26.97 |
| 1/21/2025 | 27.62 | 27.81 | 27.06 | 27.15 | 595,519 | 27.15 |
| 1/17/2025 | 27.44 | 27.63 | 27.16 | 27.41 | 367,396 | 27.41 |
| 1/16/2025 | 27.30 | 27.70 | 26.81 | 26.97 | 497,890 | 26.97 |
| 1/15/2025 | 26.89 | 27.49 | 26.75 | 26.78 | 489,587 | 26.78 |
| 1/14/2025 | 26.35 | 26.41 | 25.56 | 26.25 | 590,835 | 26.25 |
| 1/13/2025 | 26.12 | 26.36 | 25.77 | 26.13 | 594,978 | 26.13 |
| 1/10/2025 | 27.63 | 27.68 | 26.52 | 26.69 | 645,741 | 26.69 |
| 1/08/2025 | 28.31 | 28.94 | 27.64 | 28.15 | 501,694 | 28.15 |
| 1/07/2025 | 29.08 | 29.33 | 28.18 | 28.60 | 743,332 | 28.60 |
| 1/06/2025 | 28.55 | 29.23 | 28.08 | 28.72 | 972,049 | 28.72 |
| 1/03/2025 | 27.24 | 27.38 | 26.96 | 27.16 | 664,533 | 27.16 |
| 1/02/2025 | 26.98 | 27.68 | 26.97 | 27.00 | 362,317 | 27.00 |
| 12/31/2024 | 27.07 | 0.00 | 27.07 | 26.80 | 0 | 26.80 |
| 12/30/2024 | 27.26 | 27.29 | 26.62 | 27.07 | 314,954 | 27.07 |
| 12/27/2024 | 27.76 | 27.76 | 27.05 | 27.61 | 234,617 | 27.61 |
| 12/26/2024 | 27.49 | 28.09 | 27.19 | 27.81 | 272,038 | 27.81 |
| 12/24/2024 | 27.70 | 27.92 | 27.40 | 27.83 | 146,292 | 27.83 |
| 12/23/2024 | 27.08 | 27.87 | 27.08 | 27.66 | 365,825 | 27.66 |
| 12/20/2024 | 27.21 | 27.88 | 26.76 | 26.84 | 2,543,155 | 26.84 |
| 12/19/2024 | 27.92 | 28.39 | 27.33 | 27.49 | 341,177 | 27.49 |
| 12/18/2024 | 28.31 | 30.32 | 27.63 | 27.92 | 797,406 | 27.92 |
| 12/17/2024 | 27.77 | 28.34 | 27.77 | 28.01 | 390,985 | 28.01 |
| 12/16/2024 | 27.67 | 28.30 | 27.37 | 27.95 | 394,207 | 27.95 |