VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	100.32	100.32	99.04	99.43	99.43	-0.39%	16,994
Aug 6, 2025	99.94	99.94	99.36	99.82	99.82	0.28%	11,403
Aug 5, 2025	99.32	99.53	98.50	99.53	99.53	0.92%	12,489
Aug 4, 2025	97.58	98.88	97.17	98.63	98.63	2.37%	27,441
Aug 1, 2025	97.10	97.10	95.31	96.35	96.35	-1.95%	15,157
Jul 31, 2025	98.65	99.35	98.22	98.26	98.26	-0.84%	58,520
Jul 30, 2025	100.46	100.81	98.65	99.09	99.09	-1.07%	18,625
Jul 29, 2025	101.54	101.54	99.99	100.16	100.16	-0.80%	12,700
Jul 28, 2025	101.83	101.83	100.77	100.96	100.96	-0.27%	5,388
Jul 25, 2025	101.08	101.23	100.19	101.23	101.23	0.29%	10,015
Jul 24, 2025	101.80	101.91	100.80	100.94	100.94	-1.36%	14,147
Jul 23, 2025	101.32	102.45	101.14	102.32	102.32	1.64%	16,733
Jul 22, 2025	99.53	100.91	99.42	100.67	100.67	1.66%	13,527
Jul 21, 2025	99.86	100.05	98.90	99.03	99.03	-0.23%	12,665
Jul 18, 2025	100.40	100.40	99.11	99.27	99.27	-0.81%	12,858
Jul 17, 2025	98.40	100.21	98.40	100.07	100.07	1.37%	10,371
Jul 16, 2025	98.43	98.87	97.88	98.72	98.72	0.66%	15,291
Jul 15, 2025	100.71	100.71	97.94	98.08	98.08	-2.25%	11,177
Jul 14, 2025	99.78	100.33	99.43	100.33	100.33	0.65%	11,887
Jul 11, 2025	100.51	100.53	99.66	99.68	99.68	-1.53%	13,015
Jul 10, 2025	100.58	101.76	100.15	101.23	101.23	0.74%	14,224
Jul 9, 2025	100.03	100.49	99.33	100.49	100.49	0.88%	15,611
Jul 8, 2025	99.62	100.32	99.61	99.61	99.61	0.18%	103,219
Jul 7, 2025	99.86	100.40	99.03	99.43	99.43	-1.27%	10,076
Jul 3, 2025	100.07	100.73	100.07	100.71	100.71	0.93%	6,900
Jul 2, 2025	98.48	99.92	98.42	99.78	99.78	1.38%	21,372
Jul 1, 2025	96.72	99.66	96.72	98.42	98.42	1.17%	65,559
Jun 30, 2025	97.76	97.76	96.82	97.28	97.28	0.43%	15,820
Jun 27, 2025	97.37	97.55	96.56	96.86	96.86	-0.18%	13,636
Jun 26, 2025	95.48	97.03	95.48	97.03	97.03	1.77%	13,790
Jun 25, 2025	96.16	96.16	95.06	95.34	95.26	-1.13%	45,224
Jun 24, 2025	95.43	96.51	95.43	96.43	96.35	1.36%	17,752
Jun 23, 2025	93.46	95.14	92.93	95.14	95.06	1.58%	18,675
Jun 20, 2025	94.75	94.75	93.62	93.66	93.58	0.04%	50,262
Jun 18, 2025	93.45	94.58	93.43	93.62	93.54	0.29%	17,002
Jun 17, 2025	93.68	94.57	93.35	93.35	93.27	-1.10%	13,852
Jun 16, 2025	94.39	95.00	94.27	94.39	94.31	0.78%	17,306
Jun 13, 2025	94.15	94.85	93.31	93.66	93.58	-2.01%	8,045
Jun 12, 2025	95.05	95.61	95.00	95.58	95.50	-0.27%	22,613
Jun 11, 2025	96.46	97.02	95.84	95.84	95.76	-0.37%	7,963
Jun 10, 2025	95.75	96.52	95.75	96.20	96.12	0.50%	19,348
Jun 9, 2025	95.15	96.12	95.15	95.72	95.64	0.76%	33,744
Jun 6, 2025	94.49	95.00	94.24	95.00	94.92	1.60%	14,895
Jun 5, 2025	93.48	94.00	92.92	93.50	93.42	0.39%	45,465
Jun 4, 2025	93.39	93.95	93.14	93.14	93.06	-0.57%	27,055
Jun 3, 2025	92.22	93.96	92.22	93.67	93.59	1.64%	11,537
Jun 2, 2025	92.29	92.32	91.11	92.16	92.08	-0.30%	23,532
May 30, 2025	92.34	92.84	92.17	92.44	92.36	-0.64%	8,928
May 29, 2025	93.30	93.30	92.40	93.04	92.96	0.46%	15,644
May 28, 2025	93.58	93.58	92.61	92.61	92.53	-1.21%	7,636