Veeco Instruments Stock Price History, VECO Historical Prices

Add to My Stocks
$15.8 $0.35 (2.17%) VECO stock closing price Jul 19, 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
2018-07-18 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
2018-04-23 17.15 17.4 16.7 16.7 447,315 - 1.62
2018-04-20 16.8 17.3 16.8 17.15 409,653 - 1.66
2018-04-19 17.65 17.65 16.63 16.9 698,049 - 1.64
2018-04-18 17.55 17.7 17.35 17.5 246,364 - 1.7
2018-04-17 17.3 17.7 17.3 17.6 230,583 - 1.71
2018-04-16 17.3 17.43 17 17.15 196,455 - 1.66
2018-04-13 17.15 17.35 16.85 17.2 163,286 - 1.67
2018-04-12 16.95 17.23 16.75 17.1 188,894 - 1.66
2018-04-11 16.6 17 16.6 16.8 185,641 - 1.63
2018-04-10 16.4 17.05 16.25 16.8 248,294 - 1.63
2018-04-09 16.25 16.68 16 16.05 269,158 - 1.56
2018-04-06 16.2 16.65 16 16.15 233,218 - 1.57
2018-04-05 16.95 17.05 16.4 16.4 272,845 - 1.59
2018-04-04 16.1 16.93 16 16.75 332,897 - 1.63
2018-04-03 16.45 16.7 16.1 16.45 303,125 - 1.6
2018-04-02 16.9 17.25 16.1 16.3 387,322 - 1.58
2018-03-30 0 0 0 17 0 - -
2018-03-29 17 17.25 16.55 17 289,666 - 1.65
2018-03-28 16.85 17.45 16.2 16.8 749,643 - 1.63
2018-03-27 17.75 17.9 16.51 16.85 491,730 - 1.64
2018-03-26 18.05 18.15 17.1 17.55 470,733 - 1.7
2018-03-23 18.3 18.68 17.55 17.6 714,782 - 1.71
2018-03-22 18.8 18.95 18.25 18.35 572,246 - 1.78
2018-03-21 18.6 19.2 18.6 19.05 486,980 - 1.85
2018-03-20 19 19.25 18.3 18.6 687,885 - 1.8
2018-03-19 19.5 19.7 18.5 19.05 837,331 - 1.85
2018-03-16 19.25 19.75 19.15 19.75 997,728 - 1.92
2018-03-15 18.85 19.35 18.75 19.3 466,661 - 1.87
2018-03-14 19.85 19.95 18.55 18.75 561,347 - 1.82
2018-03-13 20.3 20.5 19.35 19.75 602,943 - 1.92
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 Price11.9Dec 08,2017
Avg Stock Price26.4

Veeco Instruments Historical PE ratio: Past 5 years

Max PE Ratio320.64Jul 22,2013
Min PE Ratio303Aug 07,2013
Avg PE Ratio311.67

Veeco Instruments Historical PS ratio: Past 5 years

Max PS Ratio5.12Apr 03,2014
Min PS Ratio1.19Jun 27,2018
Avg PS Ratio2.74

VECO Industry Peers

Company Price Change (%)
Rudolph Technologies (RTEC)30.50.15 (0.49%)
Ultratech (UTEK)30.230 (0%)
Gt Advanced Technologies (GTATQ)0.020 (0%)
Axcelis (ACLS)21.850.55 (2.58%)
Intevac (IVAC)4.950.03 (0.6%)
Cvd Equipment (CVV)7.10 (0%)
Amtech Systems (ASYS)5.870.01 (0.17%)

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 $16.03, and a low of $15.35 on last trading day. Looking at Veeco Instruments stock history data, the P/S ratio was at a low of 1.19 on Jun 27, 2018.