VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	30.99	31.35	30.99	31.35	31.35	2.41%	1,695
Aug 6, 2025	30.29	31.01	30.29	30.61	30.61	1.73%	15,739
Aug 5, 2025	30.30	30.33	29.86	30.09	30.09	-1.30%	6,530
Aug 4, 2025	30.42	30.79	30.42	30.49	30.49	1.86%	19,635
Aug 1, 2025	30.53	30.60	29.93	29.93	29.93	-3.44%	31,947
Jul 31, 2025	31.32	31.51	31.00	31.00	31.00	-0.21%	12,872
Jul 30, 2025	31.23	31.51	30.77	31.06	31.06	-0.47%	9,061
Jul 29, 2025	31.62	31.68	31.14	31.21	31.21	-0.46%	6,021
Jul 28, 2025	31.57	31.57	31.28	31.35	31.35	1.59%	25,753
Jul 25, 2025	30.77	30.89	30.47	30.86	30.86	-1.94%	13,600
Jul 24, 2025	31.26	31.58	31.13	31.47	31.47	0.97%	10,914
Jul 23, 2025	31.23	31.30	31.00	31.17	31.17	-0.94%	12,491
Jul 22, 2025	31.55	31.60	31.24	31.46	31.46	1.58%	2,628
Jul 21, 2025	31.44	31.66	30.96	30.97	30.97	0.27%	18,761
Jul 18, 2025	31.46	31.46	30.85	30.89	30.89	-0.64%	17,236
Jul 17, 2025	30.83	31.31	30.83	31.09	31.09	0.05%	4,047
Jul 16, 2025	30.68	31.07	30.64	31.07	31.07	3.51%	18,138
Jul 15, 2025	30.32	30.51	29.80	30.02	30.02	-2.44%	34,390
Jul 14, 2025	31.26	31.32	30.61	30.77	30.77	1.28%	37,897
Jul 11, 2025	30.24	30.38	29.92	30.38	30.38	4.58%	49,543
Jul 10, 2025	28.43	29.09	28.40	29.05	29.05	1.43%	27,956
Jul 9, 2025	28.01	28.64	27.74	28.64	28.64	3.21%	20,964
Jul 8, 2025	27.73	27.81	27.49	27.75	27.75	1.06%	12,863
Jul 7, 2025	27.56	27.73	27.45	27.46	27.46	-1.35%	36,484
Jul 3, 2025	28.37	28.37	27.84	27.84	27.84	-0.58%	37,098
Jul 2, 2025	27.35	28.14	27.33	28.00	28.00	4.67%	6,533
Jul 1, 2025	27.11	27.37	26.75	26.75	26.75	-2.48%	16,566
Jun 30, 2025	27.44	27.45	27.11	27.43	27.43	1.31%	3,587
Jun 27, 2025	27.12	27.28	27.00	27.08	27.08	-0.75%	39,153
Jun 26, 2025	27.20	27.30	27.14	27.28	27.28	-0.01%	8,072
Jun 25, 2025	27.36	27.37	27.06	27.28	27.28	1.78%	12,810
Jun 24, 2025	26.65	26.98	26.65	26.81	26.81	2.61%	9,951
Jun 23, 2025	25.80	26.12	25.39	26.12	26.12	-0.60%	3,431
Jun 20, 2025	27.00	27.05	26.25	26.28	26.28	-0.64%	8,715
Jun 18, 2025	26.80	26.80	26.45	26.45	26.45	-1.08%	4,687
Jun 17, 2025	27.01	27.02	26.48	26.74	26.74	-3.92%	4,337
Jun 16, 2025	27.27	27.83	27.27	27.83	27.83	3.59%	243,471
Jun 13, 2025	26.76	26.92	26.53	26.87	26.87	-2.08%	10,978
Jun 12, 2025	27.54	27.76	27.44	27.44	27.44	-2.12%	2,264
Jun 11, 2025	28.31	28.35	28.03	28.03	28.03	-0.37%	8,700
Jun 10, 2025	28.08	28.13	27.80	28.13	28.13	1.63%	4,144
Jun 9, 2025	27.43	27.75	27.31	27.68	27.68	4.04%	6,939
Jun 6, 2025	26.54	26.89	26.53	26.61	26.61	1.97%	50,726
Jun 5, 2025	26.68	26.68	26.10	26.10	26.10	-2.92%	5,265
Jun 4, 2025	27.01	27.02	26.88	26.88	26.88	-1.12%	1,670
Jun 3, 2025	27.26	27.26	27.02	27.18	27.18	1.97%	2,129
Jun 2, 2025	26.61	26.66	26.54	26.66	26.66	-0.43%	11,443
May 30, 2025	27.08	27.08	25.89	26.78	26.78	-1.36%	2,675
May 29, 2025	27.90	27.90	27.10	27.14	27.14	-0.94%	11,841
May 28, 2025	27.95	27.95	27.40	27.40	27.40	-2.58%	10,087