Artisan Small Cap Fund Advisor Shares (APDSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.97
-0.24 (-0.68%)
Aug 1, 2025, 4:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.68% |
| Jul 31, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.54% |
| Jul 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% |
| Jul 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.17% |
| Jul 28, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.37% |
| Jul 25, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 1.06% |
| Jul 24, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.80% |
| Jul 23, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.42% |
| Jul 22, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.20% |
| Jul 21, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.60% |
| Jul 18, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.83% |
| Jul 17, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 1.48% |
| Jul 16, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.96% |
| Jul 15, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.24% |
| Jul 14, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.41% |
| Jul 11, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -1.03% |
| Jul 10, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.03% |
| Jul 9, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 1.34% |
| Jul 8, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.12% |
| Jul 7, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -1.26% |
| Jul 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.81% |
| Jul 2, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.88% |
| Jul 1, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.55% |
| Jun 30, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.12% |
| Jun 27, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.20% |
| Jun 26, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.68% |
| Jun 25, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -1.05% |
| Jun 24, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 1.41% |
| Jun 23, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.62% |
| Jun 20, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.32% |
| Jun 18, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.74% |
| Jun 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.50% |
| Jun 16, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 1.20% |
| Jun 13, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -1.68% |
| Jun 12, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.53% |
| Jun 11, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.29% |
| Jun 10, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.47% |
| Jun 9, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.38% |
| Jun 6, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.44% |
| Jun 5, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.51% |
| Jun 4, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 1.33% |
| Jun 3, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 1.38% |
| Jun 2, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.68% |
| May 30, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.40% |
| May 29, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.03% |
| May 28, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -1.24% |
| May 27, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 1.91% |
| May 23, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -0.12% |
| May 22, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| May 21, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -3.13% |