VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	28.45	28.45	28.45	28.45	28.45	-0.91%
Jul 31, 2025	28.71	28.71	28.71	28.71	28.71	-0.52%
Jul 30, 2025	28.86	28.86	28.86	28.86	28.86	-0.41%
Jul 29, 2025	28.98	28.98	28.98	28.98	28.98	-0.07%
Jul 28, 2025	29.00	29.00	29.00	29.00	29.00	-0.45%
Jul 25, 2025	29.13	29.13	29.13	29.13	29.13	0.17%
Jul 24, 2025	29.08	29.08	29.08	29.08	29.08	-0.24%
Jul 23, 2025	29.15	29.15	29.15	29.15	29.15	1.11%
Jul 22, 2025	28.83	28.83	28.83	28.83	28.83	0.21%
Jul 21, 2025	28.77	28.77	28.77	28.77	28.77	0.28%
Jul 18, 2025	28.69	28.69	28.69	28.69	28.69	-0.03%
Jul 17, 2025	28.70	28.70	28.70	28.70	28.70	0.49%
Jul 16, 2025	28.56	28.56	28.56	28.56	28.56	0.32%
Jul 15, 2025	28.47	28.47	28.47	28.47	28.47	-0.49%
Jul 14, 2025	28.61	28.61	28.61	28.61	28.61	0.10%
Jul 11, 2025	28.58	28.58	28.58	28.58	28.58	-0.56%
Jul 10, 2025	28.74	28.74	28.74	28.74	28.74	0.24%
Jul 9, 2025	28.67	28.67	28.67	28.67	28.67	0.53%
Jul 8, 2025	28.52	28.52	28.52	28.52	28.52	0.14%
Jul 7, 2025	28.48	28.48	28.48	28.48	28.48	-0.87%
Jul 3, 2025	28.73	28.73	28.73	28.73	28.73	0.49%
Jul 2, 2025	28.59	28.59	28.59	28.59	28.59	0.39%
Jul 1, 2025	28.48	28.48	28.48	28.48	28.48	-0.04%
Jun 30, 2025	28.49	28.49	28.49	28.49	28.49	0.42%
Jun 27, 2025	28.37	28.37	28.37	28.37	28.37	0.39%
Jun 26, 2025	28.26	28.26	28.26	28.26	28.26	0.82%
Jun 25, 2025	28.03	28.03	28.03	28.03	28.03	-0.11%
Jun 24, 2025	28.06	28.06	28.06	28.06	28.06	1.19%
Jun 23, 2025	27.73	27.73	27.73	27.73	27.73	0.80%
Jun 20, 2025	27.51	27.51	27.51	27.51	27.51	-0.40%
Jun 18, 2025	27.62	27.62	27.62	27.62	27.62	0.07%
Jun 17, 2025	27.60	27.60	27.60	27.60	27.60	-0.83%
Jun 16, 2025	27.83	27.83	27.83	27.83	27.83	0.72%
Jun 13, 2025	27.63	27.63	27.63	27.63	27.63	-1.18%
Jun 12, 2025	27.96	27.96	27.96	27.96	27.96	0.43%
Jun 11, 2025	27.84	27.84	27.84	27.84	27.84	-0.07%
Jun 10, 2025	27.86	27.86	27.86	27.86	27.86	0.40%
Jun 9, 2025	27.75	27.75	27.75	27.75	27.75	0.18%
Jun 6, 2025	27.70	27.70	27.70	27.70	27.70	0.58%
Jun 5, 2025	27.54	27.54	27.54	27.54	27.54	-0.18%
Jun 4, 2025	27.59	27.59	27.59	27.59	27.59	0.33%
Jun 3, 2025	27.50	27.50	27.50	27.50	27.50	0.18%
Jun 2, 2025	27.45	27.45	27.45	27.45	27.45	0.51%
May 30, 2025	27.31	27.31	27.31	27.31	27.31	-0.04%
May 29, 2025	27.32	27.32	27.32	27.32	27.32	0.40%
May 28, 2025	27.21	27.21	27.21	27.21	27.21	-0.66%
May 27, 2025	27.39	27.39	27.39	27.39	27.39	1.48%
May 23, 2025	26.99	26.99	26.99	26.99	26.99	-0.18%
May 22, 2025	27.04	27.04	27.04	27.04	27.04	-0.04%
May 21, 2025	27.05	27.05	27.05	27.05	27.05	-1.21%