VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	53.91	54.86	53.52	53.74	53.74	0.48%	153,514
Jul 30, 2025	52.80	53.90	52.62	53.48	53.48	0.98%	92,453
Jul 29, 2025	53.22	53.72	52.95	52.96	52.96	-0.38%	848,932
Jul 28, 2025	53.78	55.32	52.75	53.16	53.16	-	757,786
Jul 25, 2025	53.22	53.32	52.74	53.16	53.16	-0.91%	99,314
Jul 24, 2025	53.47	53.96	52.00	53.65	53.65	2.65%	556,087
Jul 23, 2025	52.03	52.84	51.82	52.26	52.26	1.07%	264,346
Jul 22, 2025	52.33	52.74	51.32	51.71	51.71	-2.76%	472,136
Jul 21, 2025	52.96	53.32	52.48	53.18	53.18	1.72%	570,107
Jul 18, 2025	53.03	53.42	51.95	52.28	52.28	3.31%	505,582
Jul 17, 2025	50.14	52.10	49.69	50.61	50.61	5.42%	1,121,959
Jul 16, 2025	48.18	49.02	47.20	48.01	48.01	0.19%	294,233
Jul 15, 2025	47.66	48.41	47.58	47.92	47.92	1.53%	252,785
Jul 14, 2025	47.29	47.54	47.06	47.20	47.20	-0.53%	104,626
Jul 11, 2025	47.66	47.85	45.58	47.45	47.45	-1.96%	923,583
Jul 10, 2025	47.47	48.68	47.33	48.40	48.40	2.43%	465,463
Jul 9, 2025	47.03	47.67	46.57	47.25	47.25	0.38%	126,061
Jul 8, 2025	47.32	47.46	45.98	47.07	47.07	0.35%	789,952
Jul 7, 2025	46.94	47.18	46.73	46.91	46.91	0.07%	117,024
Jul 4, 2025	47.20	47.33	46.63	46.87	46.87	-0.76%	199,072
Jul 3, 2025	47.19	47.61	45.99	47.23	47.23	0.20%	155,159
Jul 2, 2025	46.69	48.03	46.53	47.14	47.14	0.12%	279,206
Jul 1, 2025	47.59	48.76	46.58	47.08	47.08	-0.68%	148,790
Jun 30, 2025	48.08	49.45	47.13	47.40	47.40	-0.27%	387,720
Jun 27, 2025	46.20	47.79	46.18	47.53	47.53	4.58%	988,933
Jun 26, 2025	45.91	46.13	45.31	45.45	45.45	-0.90%	154,531
Jun 25, 2025	46.57	46.96	45.78	45.86	45.86	-1.47%	176,103
Jun 24, 2025	47.47	47.71	45.97	46.54	46.54	0.66%	292,930
Jun 23, 2025	46.72	46.99	46.09	46.24	46.24	-2.17%	156,327
Jun 20, 2025	47.33	47.46	46.97	47.27	47.27	0.34%	280,278
Jun 19, 2025	47.11	47.31	46.85	47.11	47.11	-1.03%	309,253
Jun 18, 2025	47.76	47.89	47.20	47.59	47.59	-0.66%	1,191,833
Jun 17, 2025	47.99	48.19	47.42	47.91	47.91	-0.92%	209,563
Jun 16, 2025	47.80	48.87	47.66	48.36	48.36	1.37%	160,891
Jun 13, 2025	46.83	48.03	46.67	47.70	47.70	0.83%	260,877
Jun 12, 2025	46.91	48.00	46.77	47.31	47.31	-0.37%	126,435
Jun 11, 2025	47.56	47.98	46.65	47.48	47.48	-0.04%	566,573
Jun 10, 2025	47.35	47.80	46.08	47.50	47.50	0.58%	213,116
Jun 6, 2025	47.29	47.43	47.02	47.23	47.23	-0.16%	196,563
Jun 5, 2025	47.11	47.58	47.04	47.30	47.30	0.27%	518,491
Jun 4, 2025	46.87	47.56	46.63	47.18	47.18	1.73%	185,123
Jun 3, 2025	46.39	46.70	46.09	46.37	46.37	0.37%	796,322
Jun 2, 2025	46.46	46.54	45.73	46.20	46.20	-1.67%	138,535
May 30, 2025	47.23	47.51	46.45	46.99	46.99	-1.34%	851,937
May 28, 2025	47.68	47.92	47.30	47.63	47.63	-0.03%	986,158
May 27, 2025	47.28	48.00	47.08	47.64	47.64	0.58%	584,381
May 26, 2025	47.61	47.63	47.19	47.37	47.37	1.74%	43,738
May 23, 2025	47.47	47.85	45.94	46.56	46.56	-1.34%	255,550
May 22, 2025	47.05	47.52	46.93	47.19	47.19	-0.70%	1,669,420
May 21, 2025	47.63	47.81	47.20	47.52	47.52	-0.19%	183,053