VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	87.55	88.01	87.30	87.30	87.30	0.21%	7,248
Aug 6, 2025	86.96	87.12	86.80	87.12	87.12	0.67%	982
Aug 5, 2025	87.04	87.05	86.44	86.54	86.54	-0.07%	1,116
Aug 4, 2025	85.91	86.60	85.89	86.60	86.60	1.33%	9,123
Aug 1, 2025	86.44	86.48	85.30	85.46	85.46	-2.06%	11,514
Jul 31, 2025	87.86	87.97	87.15	87.26	87.26	-0.03%	9,232
Jul 30, 2025	87.56	87.56	87.29	87.29	87.29	-0.08%	5,652
Jul 29, 2025	87.66	87.95	87.36	87.36	87.36	-0.34%	61,892
Jul 28, 2025	88.30	88.30	87.64	87.66	87.66	-0.11%	16,534
Jul 25, 2025	87.78	87.78	87.56	87.76	87.76	-0.22%	21,025
Jul 24, 2025	87.85	87.95	87.79	87.95	87.95	0.68%	7,706
Jul 23, 2025	87.27	87.39	87.20	87.36	87.36	0.76%	9,172
Jul 22, 2025	86.65	88.88	86.42	86.70	86.70	-0.42%	3,887
Jul 21, 2025	86.71	87.07	86.64	87.07	87.07	0.58%	4,666
Jul 18, 2025	86.74	86.77	86.55	86.57	86.57	0.19%	4,762
Jul 17, 2025	86.12	86.41	85.96	86.41	86.41	1.12%	31,690
Jul 16, 2025	85.61	85.80	85.35	85.45	85.45	-0.80%	3,320
Jul 15, 2025	86.51	86.59	86.14	86.14	86.14	-0.10%	15,978
Jul 14, 2025	85.71	86.23	85.68	86.23	86.23	0.06%	13,415
Jul 11, 2025	86.34	86.36	86.02	86.18	86.18	-0.43%	12,417
Jul 10, 2025	86.31	86.55	86.31	86.55	86.55	0.44%	3,536
Jul 9, 2025	85.92	86.40	85.88	86.17	86.17	0.43%	3,460
Jul 8, 2025	86.06	86.13	85.80	85.80	85.80	-0.30%	2,539
Jul 7, 2025	86.09	86.21	86.00	86.06	86.06	-0.03%	8,910
Jul 4, 2025	86.27	86.27	86.01	86.09	86.09	-0.59%	2,625
Jul 3, 2025	86.15	86.60	86.05	86.60	86.60	0.84%	4,006
Jul 2, 2025	85.97	86.02	85.54	85.88	85.88	0.34%	16,022
Jul 1, 2025	85.71	85.78	85.56	85.59	85.59	-0.01%	10,874
Jun 30, 2025	85.79	85.79	85.50	85.60	85.60	0.16%	5,089
Jun 27, 2025	85.22	85.46	85.11	85.46	85.46	0.89%	32,437
Jun 26, 2025	84.45	84.76	84.45	84.71	84.71	0.76%	16,932
Jun 25, 2025	84.30	84.34	84.07	84.07	84.07	-0.10%	9,306
Jun 24, 2025	84.26	84.26	83.89	84.15	84.15	1.59%	12,613
Jun 23, 2025	82.38	82.97	82.29	82.83	82.83	0.16%	5,285
Jun 20, 2025	82.72	82.88	82.59	82.70	82.70	0.68%	2,462
Jun 19, 2025	82.59	82.59	82.14	82.14	82.14	-1.38%	2,942
Jun 18, 2025	83.17	83.41	83.00	83.29	83.29	-0.04%	108,280
Jun 17, 2025	83.36	83.45	83.15	83.32	83.32	-0.67%	62,965
Jun 16, 2025	83.36	84.01	83.36	83.88	83.88	0.47%	20,169
Jun 13, 2025	82.88	83.49	82.87	83.49	83.49	-0.42%	9,778
Jun 12, 2025	83.61	83.91	83.25	83.84	83.84	-0.60%	1,954
Jun 11, 2025	83.91	84.47	83.91	84.35	83.94	0.45%	5,214
Jun 10, 2025	83.78	84.01	83.77	83.97	83.56	0.20%	698
Jun 9, 2025	83.81	83.92	83.70	83.80	83.39	0.13%	511
Jun 6, 2025	83.45	83.80	82.95	83.69	83.28	-0.10%	55,130
Jun 5, 2025	83.36	83.77	83.27	83.77	83.36	0.26%	3,162
Jun 4, 2025	83.40	83.64	83.37	83.55	83.14	0.46%	34,517
Jun 3, 2025	82.81	83.17	82.60	83.17	82.77	0.69%	5,173
Jun 2, 2025	82.23	82.65	82.18	82.60	82.20	0.29%	38,486
May 30, 2025	82.42	82.55	82.11	82.36	81.96	-0.11%	53,853