VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	106.57	106.57	104.16	104.35	104.35	-0.19%	2,758
Aug 6, 2025	105.16	105.19	103.89	104.55	104.55	-0.37%	4,040
Aug 5, 2025	106.04	106.04	103.86	104.93	104.93	-1.54%	1,769
Aug 4, 2025	106.32	107.09	106.29	106.58	106.58	0.51%	1,007
Aug 1, 2025	104.23	107.18	103.42	106.04	106.04	0.55%	1,666
Jul 31, 2025	104.84	106.70	104.63	105.46	105.46	0.76%	1,879
Jul 30, 2025	104.25	104.72	102.19	104.66	104.66	-0.42%	1,268
Jul 29, 2025	107.50	108.50	103.57	105.10	105.10	-5.32%	5,006
Jul 28, 2025	112.00	112.28	111.01	111.01	111.01	-0.74%	8,300
Jul 25, 2025	111.01	111.89	110.10	111.84	111.84	1.75%	1,120
Jul 24, 2025	109.62	110.22	109.43	109.92	109.92	-0.28%	1,086
Jul 23, 2025	109.17	110.23	109.17	110.23	110.23	2.48%	12,743
Jul 22, 2025	107.70	107.70	105.87	107.56	107.56	-1.26%	1,089
Jul 21, 2025	108.49	109.15	108.05	108.94	108.94	0.20%	1,867
Jul 18, 2025	109.20	109.29	108.66	108.72	108.72	-0.03%	1,584
Jul 17, 2025	107.56	108.87	107.15	108.76	108.76	2.13%	1,254
Jul 16, 2025	106.47	106.60	105.44	106.49	106.49	0.31%	838
Jul 15, 2025	106.17	106.60	106.16	106.16	106.16	0.11%	1,015
Jul 14, 2025	105.85	106.04	105.66	106.04	106.04	-0.03%	40
Jul 11, 2025	105.43	106.61	105.21	106.07	106.07	-0.45%	3,957
Jul 10, 2025	106.89	107.11	105.84	106.55	106.55	0.43%	4,747
Jul 9, 2025	105.68	106.27	105.55	106.09	106.09	0.18%	714
Jul 8, 2025	106.84	106.84	105.40	105.90	105.90	0.01%	8,402
Jul 7, 2025	105.76	107.05	105.76	105.89	105.89	-0.77%	1,185
Jul 3, 2025	105.79	106.71	105.19	106.71	106.71	2.01%	2,579
Jul 2, 2025	104.60	105.11	104.25	104.61	104.61	-0.63%	20,123
Jul 1, 2025	105.63	106.02	103.88	105.27	105.27	0.01%	10,757
Jun 30, 2025	105.17	105.31	104.88	105.26	105.26	0.08%	1,619
Jun 27, 2025	104.72	105.76	104.49	105.17	105.17	1.01%	2,005
Jun 26, 2025	103.92	104.41	103.48	104.12	104.12	0.82%	284
Jun 25, 2025	103.36	103.47	103.06	103.28	103.28	-0.20%	4,984
Jun 24, 2025	104.17	104.17	102.90	103.49	103.49	1.43%	541
Jun 23, 2025	102.46	102.75	102.04	102.04	102.04	-0.19%	464
Jun 20, 2025	103.16	103.94	100.88	102.23	101.86	-1.62%	1,669
Jun 18, 2025	103.71	104.42	103.34	103.92	103.54	-0.46%	697
Jun 17, 2025	104.55	104.61	103.99	104.39	104.02	0.39%	673
Jun 16, 2025	103.33	105.16	103.00	103.99	103.62	1.90%	1,221
Jun 13, 2025	102.33	102.65	101.72	102.05	101.68	-1.74%	414
Jun 12, 2025	102.97	103.86	102.97	103.86	103.48	0.76%	778
Jun 11, 2025	102.47	104.15	102.47	103.08	102.70	0.23%	487
Jun 10, 2025	102.94	104.05	102.11	102.84	102.46	-0.56%	2,348
Jun 9, 2025	103.17	104.03	102.75	103.41	103.04	-0.01%	2,122
Jun 6, 2025	103.32	103.70	102.81	103.42	103.05	1.06%	6,110
Jun 5, 2025	102.68	102.68	101.68	102.34	101.97	-0.56%	477
Jun 4, 2025	102.38	102.92	101.42	102.92	102.54	1.70%	2,120
Jun 3, 2025	100.66	101.20	100.10	101.20	100.83	1.53%	1,542
Jun 2, 2025	100.58	101.05	99.28	99.67	99.31	-0.95%	1,054
May 30, 2025	101.67	101.67	100.63	100.63	100.26	-1.14%	1,177
May 29, 2025	102.49	102.49	100.64	101.79	101.42	0.95%	967
May 28, 2025	101.02	101.28	100.45	100.83	100.47	0.49%	57