VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	97.31	97.45	94.80	95.63	95.36	-1.02%	1,564
Aug 6, 2025	96.77	97.07	96.49	96.62	96.35	0.08%	324
Aug 5, 2025	97.35	97.74	95.98	96.55	96.28	-0.35%	1,849
Aug 4, 2025	96.30	96.88	95.53	96.88	96.61	1.60%	4,117
Aug 1, 2025	96.86	96.86	94.43	95.35	95.08	-2.67%	60,748
Jul 31, 2025	98.38	98.75	97.83	97.97	97.70	-0.62%	3,033
Jul 30, 2025	98.00	98.70	97.73	98.58	98.30	0.46%	484,344
Jul 29, 2025	99.10	99.55	98.05	98.13	97.85	0.57%	254,213
Jul 28, 2025	97.39	98.00	96.95	97.57	97.30	0.79%	5,284
Jul 25, 2025	98.02	98.16	96.65	96.81	96.54	0.16%	4,723
Jul 24, 2025	95.44	96.66	94.93	96.66	96.38	1.50%	3,061
Jul 23, 2025	95.70	95.78	94.90	95.23	94.96	-0.15%	5,060
Jul 22, 2025	96.26	96.61	95.15	95.37	95.10	-1.39%	1,800
Jul 21, 2025	95.95	96.85	95.24	96.72	96.45	1.93%	3,389
Jul 18, 2025	95.35	98.48	92.81	94.89	94.62	2.32%	17,519
Jul 17, 2025	91.11	92.76	91.03	92.74	92.48	2.10%	1,459
Jul 16, 2025	92.45	92.45	90.55	90.83	90.58	-1.00%	558
Jul 15, 2025	92.73	92.73	91.75	91.75	91.49	-1.24%	392
Jul 14, 2025	91.53	92.90	91.49	92.90	92.64	0.76%	1,505
Jul 11, 2025	92.75	92.96	91.97	92.20	91.94	-0.84%	31,500
Jul 10, 2025	92.28	93.27	92.06	92.98	92.72	0.45%	3,470
Jul 9, 2025	92.47	92.61	92.02	92.57	92.31	0.17%	957
Jul 8, 2025	92.59	92.78	91.36	92.41	92.15	0.29%	2,036
Jul 7, 2025	92.33	92.47	91.32	92.14	91.88	0.64%	913
Jul 3, 2025	91.71	91.99	91.22	91.55	91.29	0.67%	441
Jul 2, 2025	90.50	91.72	90.50	90.94	90.69	-0.55%	60,667
Jul 1, 2025	91.10	91.62	90.22	91.44	91.18	0.87%	9,743
Jun 30, 2025	90.25	91.08	89.98	90.65	90.40	0.35%	2,801
Jun 27, 2025	89.44	90.67	89.07	90.34	90.08	-0.01%	3,647
Jun 26, 2025	90.00	90.69	89.77	90.34	90.09	0.94%	933
Jun 25, 2025	89.35	89.67	88.97	89.50	89.25	-0.46%	2,348
Jun 24, 2025	89.48	90.36	89.15	89.92	89.66	2.20%	1,471
Jun 23, 2025	89.04	89.51	87.58	87.98	87.73	-1.87%	1,017
Jun 20, 2025	90.09	90.60	89.65	89.65	89.40	-0.39%	817
Jun 18, 2025	88.96	90.02	88.72	90.00	89.75	1.72%	1,826
Jun 17, 2025	87.65	89.22	87.65	88.48	88.23	-0.80%	1,167
Jun 16, 2025	87.82	89.66	87.82	89.20	88.95	1.86%	2,972
Jun 13, 2025	85.00	88.00	85.00	87.57	87.33	-0.88%	3,387
Jun 12, 2025	87.62	88.35	87.60	88.35	88.10	-0.66%	1,059
Jun 11, 2025	88.57	89.28	88.03	88.93	88.68	1.12%	3,081
Jun 10, 2025	88.01	88.41	87.95	87.95	87.70	-0.76%	903
Jun 9, 2025	88.50	88.62	87.62	88.62	88.37	0.78%	2,631
Jun 6, 2025	88.22	88.54	87.76	87.93	87.68	0.38%	500
Jun 5, 2025	87.53	87.82	87.00	87.60	87.36	-0.36%	7,780
Jun 4, 2025	88.30	88.30	87.37	87.92	87.67	-0.11%	1,552
Jun 3, 2025	87.69	88.47	87.56	88.02	87.77	0.23%	20,248
Jun 2, 2025	87.76	87.93	86.95	87.82	87.57	-0.15%	8,817
May 30, 2025	88.16	88.16	86.67	87.95	87.70	0.18%	568
May 29, 2025	87.79	88.39	87.64	87.79	87.54	-0.80%	53
May 28, 2025	88.61	88.61	88.11	88.50	88.25	-0.34%	620