VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	28.55	28.57	28.54	28.56	-	0.04%	28,951
Jul 30, 2025	28.58	28.59	28.54	28.55	28.55	-0.06%	94,641
Jul 29, 2025	28.56	28.59	28.55	28.57	28.57	-0.01%	72,261
Jul 28, 2025	28.61	28.61	28.54	28.57	28.57	0.02%	140,736
Jul 25, 2025	28.57	28.60	28.56	28.57	28.57	-0.02%	183,964
Jul 24, 2025	28.59	28.59	28.55	28.57	28.57	-0.07%	89,026
Jul 23, 2025	28.56	28.59	28.55	28.59	28.59	0.11%	163,361
Jul 22, 2025	28.58	28.59	28.56	28.56	28.56	-0.04%	206,467
Jul 21, 2025	28.58	28.60	28.56	28.57	28.57	0.05%	331,671
Jul 18, 2025	28.54	28.56	28.53	28.56	28.56	0.09%	139,657
Jul 17, 2025	28.49	28.53	28.49	28.53	28.53	0.07%	168,014
Jul 16, 2025	28.50	28.51	28.44	28.51	28.51	0.16%	126,348
Jul 15, 2025	28.53	28.53	28.46	28.47	28.47	-0.11%	176,491
Jul 14, 2025	28.47	28.50	28.46	28.50	28.50	0.11%	284,123
Jul 11, 2025	28.48	28.48	28.45	28.47	28.47	-0.11%	194,993
Jul 10, 2025	28.48	28.51	28.47	28.50	28.50	0.05%	161,730
Jul 9, 2025	28.47	28.49	28.44	28.48	28.48	0.18%	154,472
Jul 8, 2025	28.49	28.49	28.42	28.43	28.43	-0.18%	112,742
Jul 7, 2025	28.52	28.52	28.44	28.48	28.48	-0.09%	108,202
Jul 3, 2025	28.49	28.52	28.47	28.51	28.51	0.16%	237,807
Jul 2, 2025	28.42	28.46	28.40	28.46	28.46	0.12%	106,454
Jul 1, 2025	28.41	28.44	28.40	28.43	28.43	-0.58%	106,580
Jun 30, 2025	28.58	28.60	28.56	28.59	28.42	0.25%	659,611
Jun 27, 2025	28.54	28.55	28.52	28.52	28.35	-0.07%	145,781
Jun 26, 2025	28.50	28.54	28.47	28.54	28.37	0.32%	89,940
Jun 25, 2025	28.43	28.46	28.42	28.45	28.28	0.07%	144,658
Jun 24, 2025	28.42	28.46	28.41	28.43	28.26	0.13%	170,584
Jun 23, 2025	28.39	28.42	28.37	28.39	28.22	0.08%	170,085
Jun 20, 2025	28.36	28.38	28.33	28.37	28.20	0.25%	123,506
Jun 18, 2025	28.29	28.32	28.27	28.30	28.13	0.12%	41,531
Jun 17, 2025	28.26	28.28	28.25	28.27	28.10	-0.05%	52,562
Jun 16, 2025	28.27	28.29	28.25	28.28	28.11	0.21%	48,732
Jun 13, 2025	28.23	28.29	28.22	28.22	28.06	-0.21%	56,614
Jun 12, 2025	28.29	28.31	28.27	28.28	28.11	-0.04%	139,083
Jun 11, 2025	28.32	28.32	28.27	28.29	28.12	-	115,591
Jun 10, 2025	28.26	28.29	28.25	28.29	28.12	0.11%	66,688
Jun 9, 2025	28.22	28.28	28.22	28.26	28.09	0.14%	243,335
Jun 6, 2025	28.23	28.24	28.21	28.22	28.05	-	115,488
Jun 5, 2025	28.28	28.28	28.22	28.22	28.05	-0.11%	104,852
Jun 4, 2025	28.21	28.25	28.21	28.25	28.08	0.18%	109,431
Jun 3, 2025	28.16	28.22	28.16	28.20	28.03	0.14%	49,085
Jun 2, 2025	28.15	28.16	28.12	28.16	27.99	-0.67%	192,712
May 30, 2025	28.35	28.36	28.28	28.35	28.00	-0.07%	336,265
May 29, 2025	28.40	28.40	28.33	28.37	28.02	0.21%	387,199
May 28, 2025	28.33	28.35	28.29	28.31	27.97	0.07%	309,700
May 27, 2025	28.28	28.31	28.22	28.29	27.95	0.39%	137,621
May 23, 2025	28.12	28.18	28.12	28.18	27.84	0.14%	56,747
May 22, 2025	28.16	28.19	28.14	28.14	27.80	0.02%	46,946
May 21, 2025	28.17	28.23	28.13	28.14	27.79	-0.34%	126,188
May 20, 2025	28.21	28.25	28.21	28.23	27.89	-0.04%	45,120