Veeco Instruments Stock Price History, VECO Historical Prices

Add to My Stocks
$10.55 $0 (0%) VECO stock closing price Sep 18, 2018 (Closing)

View and download Veeco Instruments stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Veeco Instruments P/E ratio, and PS ratio. The Veeco Instruments stock price history chart shows that the stock price was at a high of $43.63 on Apr 03, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-18 10.55 10.8 10.5 10.55 282,943 - 0.84
2018-09-17 11.1 11.1 10.5 10.55 351,586 - 0.84
2018-09-12 10.75 11.1 10.43 10.55 428,946 - 0.84
2018-09-10 11.85 11.85 10.6 10.83 555,569 - 0.87
2018-09-06 11.8 11.9 11.6 11.65 788,114 - 0.93
2018-09-05 11.9 12 11.55 11.85 458,583 - 0.95
2018-09-04 11.85 12.1 11.65 11.85 660,290 - 0.95
2018-08-30 11.45 11.75 11.25 11.6 527,095 - 0.93
2018-08-29 11.25 11.48 11.05 11.4 405,724 - 0.91
2018-08-28 11.35 11.4 10.95 11.25 413,430 - 0.9
2018-08-23 10.6 10.75 10 10.05 1,171,853 - 0.8
2018-08-22 10.95 11.05 10.5 10.65 538,095 - 0.85
2018-08-21 10.95 11.15 10.9 11 812,474 - 0.88
2018-08-17 11 11.05 10.55 10.85 869,288 - 0.87
2018-08-16 10.8 11.15 10.7 11.1 869,706 - 0.89
2018-08-14 11.35 11.6 11.1 11.15 502,416 - 0.89
2018-08-13 11.5 11.63 11.35 11.45 677,320 - 0.92
2018-08-09 11.9 11.9 11.5 11.55 749,521 - 0.92
2018-08-07 11.6 11.93 11.5 11.7 703,065 - 0.94
2018-08-06 11.6 12.05 11.4 11.6 1,158,017 - 0.99
2018-08-03 11.7 12.25 11.15 11.6 1,412,691 - 0.99
2018-08-02 11.25 13.75 11.25 11.88 1,807,563 - 1.02
2018-08-01 14.75 14.75 14.4 14.75 440,224 - 1.26
2018-07-31 14.3 14.85 14.3 14.65 332,852 - 1.25
2018-07-27 14.95 15.35 14.5 14.55 481,699 - 1.24
2018-07-26 14.75 15.05 14.65 14.9 295,241 - 1.27
2018-07-25 14.85 15.03 14.35 14.65 504,250 - 1.25
2018-07-24 15.4 15.63 14.83 14.9 261,939 - 1.27
2018-07-23 15.4 15.4 15.08 15.3 209,624 - 1.31
2018-07-20 15.75 15.75 15.45 15.45 151,454 - 1.32
2018-07-18 15.75 16.3 15.6 16.15 539,484 - 1.38
2018-07-17 15.3 15.78 15.3 15.65 202,994 - 1.34
2018-07-12 15.35 15.88 15.05 15.75 228,068 - 1.35
2018-07-11 15.8 15.8 15.2 15.35 322,115 - 1.31
2018-07-10 15.75 15.95 15.55 15.85 604,463 - 1.36
2018-07-09 15.5 15.75 15.3 15.75 309,450 - 1.35
2018-07-06 14.8 15.45 14.8 15.4 264,131 - 1.32
2018-07-05 14.8 15 14.65 14.85 315,894 - 1.27
2018-07-03 14.3 14.98 14.05 14.6 503,558 - 1.25
2018-07-02 14.15 14.35 13.95 14.3 377,020 - 1.22
2018-06-29 14.35 14.5 14.22 14.25 331,654 - 1.22
2018-06-28 13.95 14.4 13.65 14.3 465,235 - 1.22
2018-06-27 14.65 14.75 13.9 13.9 303,576 - 1.19
2018-06-26 14.9 15.05 14.45 14.55 513,140 - 1.24
2018-06-25 15.1 15.1 14.5 14.9 377,984 - 1.27
2018-06-22 15.5 15.65 15.1 15.2 802,712 - 1.3
2018-06-21 15.8 15.9 15.35 15.45 412,904 - 1.32
2018-06-20 15.75 15.85 15.4 15.75 614,549 - 1.35
2018-06-19 16.1 16.1 15.28 15.7 708,005 - 1.34
2018-06-18 16.75 16.78 16.1 16.25 640,362 - 1.39
2018-06-15 17.4 17.45 16.75 16.85 563,009 - 1.44
2018-06-14 17.9 18 17.4 17.45 390,858 - 1.49
2018-06-13 18.3 18.7 17.85 17.9 450,019 - 1.53
2018-06-12 18.2 18.55 18.15 18.35 232,367 - 1.57
2018-06-11 18.2 18.45 17.8 18.15 531,826 - 1.55
2018-06-08 17.65 18.4 17.45 18.25 629,228 - 1.56
2018-06-07 17.3 17.9 17.2 17.75 463,218 - 1.52
2018-06-06 17.25 17.45 17.05 17.25 282,979 - 1.48
2018-06-05 17.25 17.45 17 17.3 322,146 - 1.48
2018-06-04 17.5 17.55 17 17.15 345,142 - 1.47
2018-06-01 17.15 17.55 17.05 17.4 274,697 - 1.49
2018-05-31 17.15 17.45 17 17.05 320,740 - 1.46
2018-05-30 17 17.25 16.85 17.1 352,644 - 1.46
2018-05-29 16.4 17.05 16.4 16.85 479,162 - 1.44
2018-05-28 0 0 0 16.55 0 - -
2018-05-25 16.5 16.6 16.3 16.55 315,677 - 1.42
2018-05-24 16.65 16.65 16.25 16.4 295,593 - 1.4
2018-05-23 16.6 16.95 16.35 16.65 300,771 - 1.42
2018-05-22 16.9 17.35 16.75 16.8 462,487 - 1.44
2018-05-21 16.5 16.95 16.25 16.58 415,391 - 1.42
2018-05-18 17.75 17.8 16 16.38 680,058 - 1.4
2018-05-17 17.1 18.03 17.1 17.8 792,678 - 1.52
2018-05-16 16.35 17.3 16.35 17.15 453,723 - 1.47
2018-05-15 16.45 16.6 16.3 16.35 306,883 - 1.4
2018-05-14 16.25 16.85 16.2 16.5 449,932 - 1.41
2018-05-11 16.15 16.7 16 16.15 508,594 - 1.38
2018-05-10 16.65 16.75 16.05 16.1 730,582 - 1.38
2018-05-09 16.75 16.95 16.2 16.65 886,301 - 1.42
2018-05-08 19.3 19.5 16.6 16.7 1,778,513 - 1.43
2018-05-07 17.2 17.55 17 17.1 600,421 - 1.66
2018-05-04 15.6 17.25 15.5 17.05 616,754 - 1.65
2018-05-03 15.6 16.2 15.35 15.7 395,884 - 1.52
2018-05-02 15.65 15.85 15.5 15.65 499,625 - 1.52
2018-05-01 15.35 15.6 15.1 15.6 566,820 - 1.51
2018-04-30 16.1 16.15 15.4 15.45 339,331 - 1.5
2018-04-27 16.85 17.05 15.75 16 415,278 - 1.55
2018-04-26 16.5 16.9 16.45 16.85 273,744 - 1.64
2018-04-25 16.6 16.85 15.75 16.4 434,869 - 1.59
2018-04-24 16.85 17.2 16.5 16.7 442,341 - 1.62
Get more Data

Veeco Instruments Stock History Chart

View VECO PE ratio, PS ratio stocks charts and compare with peers.
VECO Chart
Note: Compare Veeco Instruments stock price history with the index and industry peers.

Veeco Instruments Stock Price History: Past 5 years

Max Stock Price43.63Apr 03,2014
Min Stock Price10.05Aug 23,2018
Avg Stock Price25.64

Veeco Instruments Historical PS ratio: Past 5 years

Max PS Ratio5.12Apr 03,2014
Min PS Ratio0.8Aug 23,2018
Avg PS Ratio2.68

VECO Industry Peers

Company Price Change (%)
Cohu (COHU)21.340.42 (1.93%)
Axcelis (ACLS)20.40.9 (4.62%)
Gt Advanced Technologies (GTATQ)0.020 (0%)
Aixtron (AIXG)3.060 (0%)
Intevac (IVAC)50.15 (2.91%)
Cvd Equipment (CVV)6.110.03 (0.49%)
Amtech Systems (ASYS)5.230.08 (1.55%)

We provide Veeco Instruments share price history along with PE ratio and PS ratio for doing Veeco Instruments fundamental analysis. The price movement is easily depicted in the Veeco Instruments stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. VECO stock saw a high of $10.8, and a low of $10.5 on last trading day. Looking at Veeco Instruments stock history data, the P/S ratio was at a low of 0.8 on Aug 23, 2018.