Nutanix, Inc. (LON:0K9O)
London · Delayed Price · Currency is GBP · Price in USD 73.67
-0.89 (-1.19%)
At close: Aug 6, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 74.02 | 74.60 | 73.41 | 74.55 | 74.55 | -0.02% | 43 |
| Aug 5, 2025 | 74.78 | 75.21 | 74.00 | 74.56 | 74.56 | 1.76% | 740 |
| Aug 4, 2025 | 72.10 | 73.35 | 72.10 | 73.27 | 73.27 | 1.86% | 324 |
| Aug 1, 2025 | 73.76 | 73.76 | 71.37 | 71.93 | 71.93 | -5.26% | 2,021 |
| Jul 31, 2025 | 77.50 | 77.50 | 75.92 | 75.92 | 75.92 | -1.37% | 1,354 |
| Jul 30, 2025 | 75.55 | 77.36 | 74.52 | 76.98 | 76.98 | 2.35% | 2,520 |
| Jul 29, 2025 | 75.21 | 75.59 | 74.77 | 75.21 | 75.21 | 0.87% | 169 |
| Jul 28, 2025 | 75.10 | 75.50 | 74.30 | 74.56 | 74.56 | -0.48% | 1,207 |
| Jul 25, 2025 | 74.30 | 74.93 | 74.30 | 74.93 | 74.93 | 1.40% | 2,245 |
| Jul 24, 2025 | 74.86 | 74.86 | 73.41 | 73.89 | 73.89 | -0.30% | 300 |
| Jul 23, 2025 | 75.32 | 75.32 | 73.40 | 74.12 | 74.12 | -1.45% | 1,106 |
| Jul 22, 2025 | 75.48 | 75.48 | 74.97 | 75.21 | 75.21 | -0.25% | 530 |
| Jul 21, 2025 | 75.89 | 76.17 | 75.40 | 75.40 | 75.40 | 0.30% | 215 |
| Jul 18, 2025 | 75.40 | 75.75 | 74.95 | 75.17 | 75.17 | 0.66% | 457 |
| Jul 17, 2025 | 73.46 | 74.80 | 73.46 | 74.68 | 74.68 | 2.58% | 713 |
| Jul 16, 2025 | 74.11 | 74.83 | 72.80 | 72.80 | 72.80 | -1.79% | 618 |
| Jul 15, 2025 | 73.89 | 74.13 | 73.03 | 74.13 | 74.13 | 1.87% | 4,472 |
| Jul 14, 2025 | 72.40 | 73.15 | 71.81 | 72.77 | 72.77 | -0.52% | 516 |
| Jul 11, 2025 | 73.60 | 73.60 | 72.49 | 73.15 | 73.15 | -1.60% | 336 |
| Jul 10, 2025 | 76.55 | 76.55 | 72.18 | 74.34 | 74.34 | -3.37% | 933 |
| Jul 9, 2025 | 76.62 | 76.93 | 76.04 | 76.93 | 76.93 | 1.08% | 446 |
| Jul 8, 2025 | 77.59 | 77.59 | 75.98 | 76.11 | 76.11 | -0.42% | 361 |
| Jul 7, 2025 | 76.80 | 77.40 | 76.20 | 76.43 | 76.43 | -0.27% | 369 |
| Jul 3, 2025 | 76.46 | 77.41 | 76.23 | 76.64 | 76.64 | 2.67% | 255 |
| Jul 2, 2025 | 75.14 | 75.58 | 74.23 | 74.64 | 74.64 | -0.72% | 132 |
| Jul 1, 2025 | 76.89 | 76.89 | 73.94 | 75.18 | 75.18 | -1.49% | 1,561 |
| Jun 30, 2025 | 76.07 | 77.57 | 76.03 | 76.32 | 76.32 | 1.51% | 1,170 |
| Jun 27, 2025 | 75.69 | 75.89 | 74.80 | 75.19 | 75.19 | -0.04% | 135 |
| Jun 26, 2025 | 74.44 | 75.96 | 73.93 | 75.22 | 75.22 | 2.42% | 1,266 |
| Jun 25, 2025 | 74.83 | 74.91 | 73.44 | 73.44 | 73.44 | -1.61% | 536 |
| Jun 24, 2025 | 74.45 | 74.94 | 73.99 | 74.64 | 74.64 | 1.34% | 137 |
| Jun 23, 2025 | 72.99 | 73.66 | 71.60 | 73.66 | 73.66 | 0.94% | 114 |
| Jun 20, 2025 | 73.32 | 73.91 | 72.97 | 72.97 | 72.97 | -0.67% | 30 |
| Jun 18, 2025 | 73.67 | 73.74 | 73.18 | 73.46 | 73.46 | -0.57% | 75 |
| Jun 17, 2025 | 73.50 | 74.53 | 73.50 | 73.88 | 73.88 | 2.74% | 138 |
| Jun 16, 2025 | 72.87 | 73.25 | 71.78 | 71.91 | 71.91 | -0.67% | 837 |
| Jun 13, 2025 | 73.00 | 73.13 | 72.40 | 72.40 | 72.40 | -2.55% | 685 |
| Jun 12, 2025 | 73.99 | 74.72 | 73.39 | 74.30 | 74.30 | -0.30% | 143 |
| Jun 11, 2025 | 74.93 | 75.17 | 74.36 | 74.52 | 74.52 | -0.06% | 522 |
| Jun 10, 2025 | 75.59 | 75.59 | 74.10 | 74.57 | 74.57 | -1.83% | 2,042 |
| Jun 9, 2025 | 77.98 | 77.98 | 75.94 | 75.95 | 75.95 | -2.10% | 173 |
| Jun 6, 2025 | 76.49 | 77.58 | 75.40 | 77.58 | 77.58 | -1.64% | 2,701 |
| Jun 5, 2025 | 77.14 | 79.18 | 77.14 | 78.87 | 78.87 | 1.99% | 1,173 |
| Jun 4, 2025 | 77.00 | 78.10 | 77.00 | 77.33 | 77.33 | -0.57% | 2,879 |
| Jun 3, 2025 | 77.17 | 78.52 | 76.23 | 77.77 | 77.77 | 1.25% | 2,276 |
| Jun 2, 2025 | 76.69 | 77.22 | 75.95 | 76.81 | 76.81 | 2.32% | 345 |
| May 30, 2025 | 76.33 | 76.47 | 74.40 | 75.07 | 75.07 | -0.98% | 319 |
| May 29, 2025 | 81.03 | 81.03 | 72.48 | 75.81 | 75.81 | -4.78% | 3,840 |
| May 28, 2025 | 80.05 | 80.05 | 79.21 | 79.62 | 79.62 | 0.99% | 1,494 |
| May 27, 2025 | 80.14 | 80.86 | 78.84 | 78.84 | 78.84 | -1.71% | 1,707 |