VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	13.31	13.40	13.16	13.32	13.32	1.16%	2,734,253
Aug 6, 2025	13.12	13.42	13.12	13.17	13.17	1.05%	634,321
Aug 5, 2025	12.92	13.13	12.90	13.03	13.03	1.10%	417,273
Aug 4, 2025	12.87	13.06	12.79	12.89	12.89	-0.59%	236,719
Aug 1, 2025	13.16	13.35	12.90	12.97	12.97	-2.76%	3,917,424
Jul 31, 2025	13.45	13.51	13.08	13.34	13.34	-1.35%	702,022
Jul 30, 2025	13.94	14.22	13.48	13.52	13.52	-2.64%	954,694
Jul 29, 2025	13.78	13.95	13.54	13.89	13.89	1.31%	290,206
Jul 28, 2025	13.52	13.80	13.58	13.71	13.71	1.08%	1,493,150
Jul 25, 2025	13.41	13.65	13.44	13.56	13.56	1.73%	719,574
Jul 24, 2025	13.25	13.62	13.25	13.33	13.33	1.27%	434,910
Jul 23, 2025	13.08	13.27	13.09	13.16	13.16	0.87%	5,996,843
Jul 22, 2025	13.07	13.10	13.02	13.05	13.05	0.07%	224,639
Jul 21, 2025	13.04	13.09	12.90	13.04	13.04	-0.98%	243,210
Jul 18, 2025	12.95	13.25	12.94	13.17	13.17	2.53%	378,679
Jul 17, 2025	12.81	13.09	12.61	12.84	12.84	-0.57%	200,673
Jul 16, 2025	12.80	13.05	12.63	12.92	12.92	0.17%	4,237,255
Jul 15, 2025	12.84	12.96	12.58	12.89	12.89	0.16%	13,855,600
Jul 14, 2025	12.92	13.05	12.84	12.87	12.87	-0.92%	291,962
Jul 11, 2025	12.82	13.00	12.56	12.99	12.99	1.56%	1,326,461
Jul 10, 2025	12.75	12.88	12.65	12.79	12.79	-0.13%	363,228
Jul 9, 2025	12.60	12.86	12.61	12.81	12.81	0.68%	470,231
Jul 8, 2025	12.40	12.86	12.14	12.72	12.72	2.92%	1,868,701
Jul 7, 2025	12.39	12.50	12.14	12.36	12.36	0.02%	370,726
Jul 4, 2025	12.41	12.59	12.32	12.36	12.36	-3.73%	215,425
Jul 3, 2025	12.81	13.08	12.80	12.84	12.44	0.86%	308,024
Jul 2, 2025	12.59	12.78	12.50	12.73	12.33	1.64%	1,075,870
Jul 1, 2025	12.56	12.58	12.44	12.53	12.13	0.29%	2,306,646
Jun 30, 2025	12.70	12.62	12.41	12.49	12.10	-0.50%	180,576
Jun 27, 2025	12.40	12.55	12.43	12.55	12.16	1.14%	182,766
Jun 26, 2025	12.47	12.53	12.33	12.41	12.02	-0.66%	1,130,170
Jun 25, 2025	12.46	12.58	12.45	12.49	12.10	2.02%	90,277
Jun 24, 2025	12.44	12.57	12.14	12.25	11.86	-5.48%	6,828,461
Jun 23, 2025	12.97	13.07	12.78	12.96	12.55	2.01%	421,725
Jun 20, 2025	12.81	12.92	12.70	12.70	12.30	-0.90%	1,509,614
Jun 19, 2025	12.57	12.84	12.35	12.82	12.41	1.46%	1,090,430
Jun 18, 2025	12.70	12.92	12.45	12.63	12.23	0.39%	392,168
Jun 17, 2025	12.50	12.66	12.42	12.58	12.18	0.78%	360,234
Jun 16, 2025	12.46	12.57	12.32	12.48	12.09	-0.28%	208,143
Jun 13, 2025	12.49	12.87	12.21	12.52	12.13	1.89%	544,016
Jun 12, 2025	12.25	12.37	12.14	12.29	11.90	0.43%	132,611
Jun 11, 2025	12.30	12.31	12.15	12.24	11.85	0.04%	123,332
Jun 10, 2025	12.10	12.29	12.08	12.23	11.85	1.16%	756,434
Jun 9, 2025	12.15	12.20	11.99	12.09	11.71	1.61%	232,578
Jun 6, 2025	12.08	12.03	11.84	11.90	11.52	-0.55%	188,879
Jun 5, 2025	11.99	12.05	11.70	11.97	11.59	-2.40%	4,515,637
Jun 4, 2025	12.20	12.38	11.93	12.26	11.87	1.63%	3,511,315
Jun 3, 2025	12.10	12.31	11.90	12.06	11.68	0.22%	196,447
Jun 2, 2025	11.95	12.15	11.88	12.04	11.66	1.48%	558,795
May 30, 2025	11.90	11.95	11.79	11.86	11.49	-0.13%	761,799