VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.67	29.79	29.67	29.79	29.79	-4.87%	39
Jul 28, 2025	31.33	31.33	31.31	31.31	31.02	0.04%	18
Jul 25, 2025	31.30	31.30	31.30	31.30	31.01	-1.80%	14
Jul 24, 2025	30.77	31.88	30.77	31.88	31.58	0.77%	7
Jul 23, 2025	31.63	31.63	31.63	31.63	31.34	-0.85%	2
Jul 22, 2025	31.90	31.90	31.90	31.90	31.60	0.63%	36
Jul 21, 2025	31.70	31.70	31.70	31.70	31.40	0.18%	5
Jul 18, 2025	31.45	31.64	31.45	31.64	31.35	0.77%	29
Jul 16, 2025	31.40	31.40	31.40	31.40	31.11	-0.46%	49
Jul 15, 2025	31.54	31.54	31.54	31.54	31.25	-1.58%	5
Jul 14, 2025	32.04	32.05	32.04	32.05	31.75	2.56%	103
Jul 10, 2025	31.25	31.25	31.25	31.25	30.96	-1.35%	2
Jul 9, 2025	31.68	31.68	31.68	31.68	31.38	0.16%	101
Jul 7, 2025	31.82	31.82	31.63	31.63	31.33	0.09%	21
Jul 3, 2025	31.50	31.60	31.50	31.60	31.31	2.92%	215
Jul 1, 2025	30.70	30.70	30.70	30.70	30.42	0.49%	10
Jun 30, 2025	30.55	30.55	30.55	30.55	30.27	-0.91%	258
Jun 27, 2025	30.84	30.84	30.84	30.84	30.55	2.19%	38
Jun 26, 2025	30.17	30.17	30.17	30.17	29.89	-2.48%	3
Jun 24, 2025	30.94	30.94	30.94	30.94	30.65	3.20%	4
Jun 23, 2025	29.98	29.98	29.98	29.98	29.70	-0.40%	5
Jun 17, 2025	30.10	30.10	30.10	30.10	29.82	0.26%	4
Jun 16, 2025	30.05	30.05	30.02	30.02	29.74	-2.28%	1
Jun 11, 2025	30.72	30.72	30.72	30.72	30.43	2.74%	1
Jun 6, 2025	29.90	29.90	29.90	29.90	29.62	1.32%	39
Jun 3, 2025	29.51	29.51	29.51	29.51	29.23	-0.32%	4
May 29, 2025	29.71	29.71	29.61	29.61	29.33	1.74%	52
May 27, 2025	29.09	29.10	29.09	29.10	28.83	0.31%	-
May 23, 2025	29.15	29.15	29.01	29.01	28.74	-0.92%	78
May 22, 2025	29.18	29.28	29.18	29.28	29.01	-2.75%	40
May 21, 2025	30.11	30.11	30.11	30.11	29.83	-4.75%	4
May 20, 2025	31.61	31.61	31.61	31.61	31.32	1.86%	2
May 19, 2025	31.09	31.39	30.96	31.03	30.74	0.89%	88
May 16, 2025	30.76	30.76	30.76	30.76	30.47	1.02%	12
May 15, 2025	30.45	30.45	30.45	30.45	30.17	0.02%	32
May 14, 2025	31.00	31.00	30.45	30.45	30.16	-6.51%	273
May 12, 2025	31.47	32.57	31.47	32.57	32.26	8.77%	391
May 9, 2025	29.94	29.94	29.94	29.94	29.66	0.33%	3
May 7, 2025	29.87	29.87	29.84	29.84	29.56	0.48%	500
May 6, 2025	29.46	29.70	29.46	29.70	29.42	-0.16%	102
May 5, 2025	29.53	29.75	29.47	29.75	29.47	-0.97%	126
May 2, 2025	29.75	30.11	29.70	30.04	29.75	0.42%	38
May 1, 2025	31.09	31.09	29.45	29.91	29.63	-3.48%	128
Apr 30, 2025	30.77	30.99	30.65	30.99	30.70	-2.19%	217
Apr 29, 2025	31.62	32.05	31.62	31.69	31.10	-0.49%	113
Apr 25, 2025	31.66	31.84	31.66	31.84	31.25	-0.50%	17
Apr 23, 2025	32.00	32.00	32.00	32.00	31.41	-1.54%	28
Apr 17, 2025	32.39	32.56	32.35	32.50	31.90	1.25%	320
Apr 16, 2025	31.32	32.10	31.32	32.10	31.51	1.84%	6
Apr 15, 2025	31.52	31.52	31.52	31.52	30.94	-0.28%	2