VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.94	0.95	0.87	0.88	0.88	-6.38%	27,403,204
Jul 31, 2025	0.95	0.96	0.92	0.94	0.94	-1.05%	25,560,465
Jul 30, 2025	0.96	0.98	0.95	0.95	0.95	-1.04%	40,606,737
Jul 29, 2025	0.91	0.96	0.90	0.96	0.96	5.49%	43,390,225
Jul 25, 2025	0.92	0.94	0.90	0.91	0.91	-1.09%	30,872,303
Jul 24, 2025	0.95	0.97	0.91	0.92	0.92	-4.17%	50,887,360
Jul 23, 2025	0.94	0.97	0.94	0.96	0.96	2.13%	32,858,578
Jul 22, 2025	0.96	0.99	0.94	0.94	0.94	-1.05%	74,930,655
Jul 21, 2025	0.89	0.96	0.88	0.95	0.95	9.20%	102,163,924
Jul 18, 2025	0.82	0.91	0.80	0.87	0.87	7.41%	81,639,583
Jul 17, 2025	0.79	0.83	0.79	0.81	0.81	2.53%	50,127,679
Jul 16, 2025	0.82	0.82	0.78	0.79	0.79	-1.25%	45,173,429
Jul 15, 2025	0.78	0.81	0.77	0.80	0.80	2.56%	44,385,012
Jul 14, 2025	0.75	0.80	0.75	0.78	0.78	4.00%	41,250,407
Jul 11, 2025	0.77	0.77	0.75	0.75	0.75	1.35%	10,101,265
Jul 9, 2025	0.78	0.79	0.74	0.74	0.74	-2.63%	47,223,224
Jul 8, 2025	0.71	0.78	0.70	0.76	0.76	5.56%	47,592,216
Jul 7, 2025	0.72	0.74	0.71	0.72	0.72	-	13,542,417
Jul 4, 2025	0.71	0.75	0.71	0.72	0.72	-	19,712,225
Jul 3, 2025	0.71	0.76	0.70	0.72	0.72	1.41%	26,100,845
Jul 2, 2025	0.72	0.72	0.68	0.71	0.71	1.43%	27,718,112
Jul 1, 2025	0.67	0.70	0.63	0.70	0.70	2.94%	26,536,879
Jun 30, 2025	0.74	0.74	0.67	0.68	0.68	-5.56%	39,788,309
Jun 27, 2025	0.76	0.78	0.71	0.72	0.72	-2.70%	65,574,588
Jun 26, 2025	0.74	0.77	0.71	0.74	0.74	-3.90%	42,105,066
Jun 25, 2025	0.81	0.81	0.70	0.77	0.77	-4.94%	49,660,917
Jun 24, 2025	0.80	0.84	0.78	0.81	0.81	3.85%	77,843,635
Jun 23, 2025	0.89	0.91	0.78	0.78	0.78	-15.22%	84,592,645
Jun 20, 2025	0.97	1.00	0.89	0.92	0.92	-4.17%	52,371,810
Jun 19, 2025	0.88	0.97	0.87	0.96	0.96	4.35%	90,294,137
Jun 18, 2025	1.00	1.05	0.92	0.92	0.92	-5.15%	205,703,827
Jun 17, 2025	0.90	0.97	0.88	0.97	0.97	8.99%	33,996,811
Jun 16, 2025	0.87	0.91	0.85	0.89	0.89	1.14%	10,153,895
Jun 13, 2025	0.90	0.93	0.87	0.88	0.88	-4.35%	16,678,915
Jun 12, 2025	0.97	0.98	0.89	0.92	0.92	-4.17%	25,800,514
Jun 11, 2025	0.97	1.02	0.96	0.96	0.96	-1.03%	68,309,946
Jun 10, 2025	0.98	1.01	0.97	0.97	0.97	1.04%	56,654,347
Jun 9, 2025	0.87	1.00	0.87	0.96	0.96	10.34%	79,525,584
Jun 6, 2025	0.87	0.90	0.86	0.87	0.87	-1.14%	27,931,765
Jun 5, 2025	0.84	0.89	0.82	0.88	0.88	6.02%	33,589,223
Jun 4, 2025	0.91	0.93	0.82	0.83	0.83	-8.79%	34,859,996
May 30, 2025	0.92	0.95	0.90	0.91	0.91	-2.15%	50,576,611
May 29, 2025	1.01	1.02	0.90	0.93	0.93	-7.00%	82,573,139
May 28, 2025	1.01	1.05	0.96	1.00	1.00	-0.99%	162,079,894
May 27, 2025	0.93	1.04	0.87	1.01	1.01	12.22%	311,987,704
May 26, 2025	0.81	0.93	0.80	0.90	0.90	13.92%	124,975,236
May 23, 2025	0.76	0.81	0.76	0.79	0.79	3.95%	19,169,619
May 22, 2025	0.79	0.90	0.67	0.76	0.76	-6.17%	104,435,849
May 21, 2025	0.69	0.86	0.68	0.81	0.81	19.12%	59,900,518
May 20, 2025	0.70	0.72	0.68	0.68	0.68	-4.23%	8,440,120