VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	146.92	146.92	146.90	146.90	146.90	-0.01%	45,628
Aug 6, 2025	146.90	146.92	146.90	146.91	146.91	0.01%	85,366
Aug 5, 2025	146.89	146.90	146.87	146.90	146.90	0.02%	128,051
Aug 4, 2025	146.87	147.05	146.87	146.87	146.87	-	110,293
Aug 1, 2025	146.84	146.88	146.83	146.87	146.87	0.03%	117,014
Jul 31, 2025	146.82	146.85	146.82	146.83	146.83	0.01%	180,804
Jul 30, 2025	146.81	146.84	146.81	146.82	146.82	0.01%	75,126
Jul 29, 2025	146.78	146.83	146.78	146.81	146.81	0.01%	97,416
Jul 28, 2025	146.81	146.83	146.79	146.80	146.80	-0.01%	199,465
Jul 25, 2025	146.80	146.82	146.79	146.81	146.81	0.02%	104,734
Jul 24, 2025	146.79	146.81	146.78	146.78	146.78	-0.01%	81,183
Jul 23, 2025	146.76	146.81	146.76	146.79	146.79	0.02%	168,623
Jul 22, 2025	146.78	146.78	146.76	146.76	146.76	-0.01%	92,485
Jul 21, 2025	146.77	146.78	146.75	146.78	146.78	0.02%	85,800
Jul 18, 2025	146.74	146.77	146.74	146.75	146.75	-	89,855
Jul 17, 2025	146.73	146.75	146.73	146.75	146.75	0.01%	68,670
Jul 16, 2025	146.73	146.75	146.73	146.73	146.73	-	79,752
Jul 15, 2025	146.74	146.74	146.72	146.73	146.73	-	145,339
Jul 14, 2025	146.73	146.75	146.71	146.73	146.73	0.01%	128,468
Jul 11, 2025	146.67	146.73	146.67	146.71	146.71	0.03%	108,670
Jul 10, 2025	146.66	146.68	146.65	146.67	146.67	0.01%	131,790
Jul 9, 2025	146.65	146.67	146.64	146.65	146.65	-	150,285
Jul 8, 2025	146.66	146.67	146.63	146.65	146.65	-0.01%	120,396
Jul 7, 2025	146.65	146.83	146.64	146.66	146.66	0.01%	111,464
Jul 4, 2025	146.64	146.65	146.63	146.64	146.64	-	178,750
Jul 3, 2025	146.62	146.64	146.62	146.64	146.64	0.03%	114,936
Jul 2, 2025	146.63	146.63	146.60	146.60	146.60	-0.02%	182,943
Jul 1, 2025	146.59	146.63	146.59	146.63	146.63	0.03%	131,422
Jun 30, 2025	146.60	146.61	146.58	146.59	146.59	-	118,300
Jun 27, 2025	146.57	146.60	146.57	146.59	146.59	0.02%	90,828
Jun 26, 2025	146.56	146.58	146.55	146.56	146.56	0.01%	141,547
Jun 25, 2025	146.53	146.57	146.53	146.55	146.55	0.03%	86,661
Jun 24, 2025	146.53	146.56	146.51	146.51	146.51	-0.01%	162,815
Jun 23, 2025	146.56	146.56	146.51	146.52	146.52	-0.01%	106,675
Jun 20, 2025	146.53	146.54	146.51	146.53	146.53	-	87,566
Jun 19, 2025	146.49	146.54	146.49	146.53	146.53	0.02%	50,365
Jun 18, 2025	146.51	146.52	146.49	146.50	146.50	-0.01%	107,991
Jun 17, 2025	146.48	146.53	146.48	146.52	146.52	0.03%	80,741
Jun 16, 2025	146.48	146.50	146.47	146.48	146.48	-	193,857
Jun 13, 2025	146.47	146.49	146.46	146.48	146.48	-	122,826
Jun 12, 2025	146.45	146.48	146.45	146.48	146.48	0.02%	74,142
Jun 11, 2025	146.44	146.46	146.44	146.45	146.45	0.01%	90,195
Jun 10, 2025	146.46	146.46	146.43	146.43	146.43	0.01%	84,796
Jun 9, 2025	146.43	146.50	146.41	146.41	146.41	-	56,508
Jun 6, 2025	146.42	146.43	146.41	146.41	146.41	-	86,445
Jun 5, 2025	146.40	146.42	146.39	146.41	146.41	0.01%	123,280
Jun 4, 2025	146.40	146.41	146.39	146.40	146.40	-	110,933
Jun 3, 2025	146.37	146.41	146.37	146.40	146.40	0.02%	263,469
Jun 2, 2025	146.39	146.40	146.36	146.37	146.37	-	121,284
May 30, 2025	146.36	146.39	146.36	146.37	146.37	0.04%	191,591