VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	81.80	81.81	80.23	80.72	80.72	-0.42%	61,064
Aug 6, 2025	80.96	81.17	80.42	81.06	81.06	0.11%	55,803
Aug 5, 2025	81.78	81.78	80.76	80.97	80.97	-0.76%	54,318
Aug 4, 2025	80.81	81.63	80.81	81.59	81.59	1.61%	107,298
Aug 1, 2025	80.67	80.75	79.55	80.30	80.30	-1.73%	128,894
Jul 31, 2025	82.31	82.79	81.58	81.71	81.71	-0.51%	82,836
Jul 30, 2025	82.46	82.80	81.74	82.13	82.13	-0.24%	76,594
Jul 29, 2025	82.68	82.77	82.06	82.33	82.33	-0.29%	58,350
Jul 28, 2025	82.92	82.92	82.46	82.57	82.57	-0.24%	101,406
Jul 25, 2025	82.48	82.84	82.16	82.77	82.77	0.88%	54,564
Jul 24, 2025	82.13	82.30	81.96	82.05	82.05	-0.01%	232,754
Jul 23, 2025	81.87	82.10	81.70	82.06	82.06	0.67%	122,698
Jul 22, 2025	81.25	81.65	80.81	81.51	81.51	0.38%	67,530
Jul 21, 2025	81.82	81.88	81.12	81.20	81.20	-0.53%	88,292
Jul 18, 2025	81.63	81.73	81.30	81.63	81.63	0.62%	150,159
Jul 17, 2025	80.46	81.31	80.46	81.13	81.13	0.92%	98,765
Jul 16, 2025	80.21	80.43	79.31	80.39	80.39	0.51%	72,884
Jul 15, 2025	80.96	81.01	79.93	79.98	79.98	-0.93%	77,465
Jul 14, 2025	80.21	80.88	80.07	80.73	80.73	0.65%	78,519
Jul 11, 2025	80.53	80.69	80.21	80.21	80.21	-0.91%	63,701
Jul 10, 2025	81.05	81.31	80.67	80.95	80.95	-0.14%	196,027
Jul 9, 2025	80.98	81.10	80.54	81.06	81.06	0.46%	84,754
Jul 8, 2025	80.94	81.08	80.53	80.69	80.69	-0.30%	141,751
Jul 7, 2025	81.03	81.26	80.39	80.93	80.93	-0.44%	235,151
Jul 3, 2025	80.78	81.33	80.77	81.29	81.29	1.03%	51,637
Jul 2, 2025	80.15	80.54	79.94	80.46	80.46	0.34%	92,538
Jul 1, 2025	79.98	80.49	79.92	80.19	80.19	-0.05%	117,906
Jun 30, 2025	79.87	80.33	79.68	80.23	80.23	0.70%	101,237
Jun 27, 2025	79.28	80.04	79.15	79.67	79.67	0.45%	120,952
Jun 26, 2025	78.81	79.31	78.65	79.31	79.31	0.89%	110,436
Jun 25, 2025	79.19	79.20	78.42	78.61	78.61	-0.76%	152,469
Jun 24, 2025	78.66	79.23	78.33	79.21	79.21	1.40%	99,653
Jun 23, 2025	77.34	78.12	76.90	78.12	78.12	0.75%	178,697
Jun 20, 2025	77.98	78.07	77.20	77.54	77.54	0.03%	262,071
Jun 18, 2025	77.36	77.95	77.24	77.52	77.52	0.25%	88,253
Jun 17, 2025	77.43	77.82	77.15	77.33	77.33	-0.78%	134,510
Jun 16, 2025	77.63	78.19	77.59	77.94	77.94	1.02%	93,052
Jun 13, 2025	77.34	77.97	76.98	77.15	77.02	-1.39%	60,410
Jun 12, 2025	77.83	78.35	77.83	78.24	78.10	0.10%	76,252
Jun 11, 2025	78.55	78.73	77.97	78.16	78.02	-0.38%	83,388
Jun 10, 2025	78.56	78.57	78.08	78.46	78.32	0.14%	59,631
Jun 9, 2025	78.89	78.89	78.17	78.35	78.21	-0.48%	86,870
Jun 6, 2025	78.83	78.92	78.46	78.73	78.59	0.76%	93,977
Jun 5, 2025	78.45	78.73	77.88	78.14	78.00	-0.09%	102,414
Jun 4, 2025	78.31	78.60	78.04	78.21	78.07	0.03%	55,423
Jun 3, 2025	77.43	78.21	77.16	78.19	78.05	1.09%	71,993
Jun 2, 2025	76.90	77.36	76.05	77.35	77.22	0.16%	55,875
May 30, 2025	76.82	77.32	76.32	77.23	77.10	0.26%	59,023
May 29, 2025	77.47	77.47	76.56	77.03	76.90	0.17%	96,799
May 28, 2025	77.36	77.56	76.86	76.90	76.77	-0.67%	81,518