VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	91.87	91.87	91.87	91.87	-	0.61%
Jul 31, 2025	91.31	91.31	91.31	91.31	91.31	-0.87%
Jul 30, 2025	92.11	92.11	92.11	92.11	92.11	-0.63%
Jul 29, 2025	92.69	92.69	92.69	92.69	92.69	0.18%
Jul 28, 2025	92.52	92.52	92.52	92.52	92.52	-0.93%
Jul 25, 2025	93.39	93.39	93.39	93.39	93.39	-0.14%
Jul 24, 2025	93.52	93.52	93.52	93.52	93.52	-0.61%
Jul 23, 2025	94.09	94.09	94.09	94.09	94.09	0.51%
Jul 22, 2025	93.61	93.61	93.61	93.61	93.61	0.79%
Jul 21, 2025	92.88	92.88	92.88	92.88	92.88	0.95%
Jul 18, 2025	92.01	92.01	92.01	92.01	92.01	-0.17%
Jul 17, 2025	92.17	92.17	92.17	92.17	92.17	0.32%
Jul 16, 2025	91.88	91.88	91.88	91.88	91.88	0.14%
Jul 15, 2025	91.75	91.75	91.75	91.75	91.75	-0.78%
Jul 14, 2025	92.47	92.47	92.47	92.47	92.47	0.25%
Jul 11, 2025	92.24	92.24	92.24	92.24	92.24	-0.60%
Jul 10, 2025	92.80	92.80	92.80	92.80	92.80	0.35%
Jul 9, 2025	92.48	92.48	92.48	92.48	92.48	0.27%
Jul 8, 2025	92.23	92.23	92.23	92.23	92.23	-0.41%
Jul 7, 2025	92.61	92.61	92.61	92.61	92.61	-1.15%
Jul 3, 2025	93.69	93.69	93.69	93.69	93.69	0.15%
Jul 2, 2025	93.55	93.55	93.55	93.55	93.55	0.30%
Jul 1, 2025	93.27	93.27	93.27	93.27	93.27	0.36%
Jun 30, 2025	92.94	92.94	92.94	92.94	92.94	0.46%
Jun 27, 2025	92.51	92.51	92.51	92.51	92.51	-0.09%
Jun 26, 2025	92.59	92.59	92.59	92.59	92.59	0.83%
Jun 25, 2025	91.83	91.83	91.83	91.83	91.83	-0.03%
Jun 24, 2025	91.86	91.86	91.86	91.86	91.86	0.79%
Jun 23, 2025	91.14	91.14	91.14	91.14	91.14	0.99%
Jun 20, 2025	90.25	90.25	90.25	90.25	90.25	-0.40%
Jun 18, 2025	90.61	90.61	90.61	90.61	90.61	0.24%
Jun 17, 2025	90.39	90.39	90.39	90.39	90.39	-0.33%
Jun 16, 2025	90.69	90.69	90.69	90.69	90.69	0.64%
Jun 13, 2025	90.11	90.11	90.11	90.11	90.11	-0.97%
Jun 12, 2025	90.99	90.99	90.99	90.99	90.99	0.29%
Jun 11, 2025	90.73	90.73	90.73	90.73	90.73	0.06%
Jun 10, 2025	90.68	90.68	90.68	90.68	90.68	0.41%
Jun 9, 2025	90.31	90.31	90.31	90.31	90.31	0.31%
Jun 6, 2025	90.03	90.03	90.03	90.03	90.03	0.37%
Jun 5, 2025	89.70	89.70	89.70	89.70	89.70	0.10%
Jun 4, 2025	89.61	89.61	89.61	89.61	89.61	0.11%
Jun 3, 2025	89.51	89.51	89.51	89.51	89.51	-0.53%
Jun 2, 2025	89.99	89.99	89.99	89.99	89.99	0.98%
May 30, 2025	89.12	89.12	89.12	89.12	89.12	0.25%
May 29, 2025	88.90	88.90	88.90	88.90	88.90	0.35%
May 28, 2025	88.59	88.59	88.59	88.59	88.59	-0.10%
May 27, 2025	88.68	88.68	88.68	88.68	88.68	0.64%
May 23, 2025	88.12	88.12	88.12	88.12	88.12	0.92%
May 22, 2025	87.32	87.32	87.32	87.32	87.32	-0.38%
May 21, 2025	87.65	87.65	87.65	87.65	87.65	-0.49%