VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.70	19.70	19.50	19.50	19.50	-	1,037,000
Jul 31, 2025	19.70	19.70	19.45	19.50	19.50	-	693,500
Jul 30, 2025	19.50	19.70	19.30	19.50	19.50	-	5,219,700
Jul 29, 2025	19.20	19.50	19.20	19.50	19.50	0.78%	4,713,600
Jul 28, 2025	19.40	19.50	19.35	19.35	19.35	-0.77%	136,800
Jul 25, 2025	19.70	19.70	19.35	19.50	19.50	0.26%	265,400
Jul 24, 2025	19.50	19.50	19.00	19.45	19.45	-0.51%	78,000
Jul 23, 2025	19.45	19.70	19.00	19.55	19.55	0.51%	296,100
Jul 22, 2025	19.80	19.80	19.35	19.45	19.45	-0.77%	840,300
Jul 21, 2025	19.90	19.90	19.50	19.60	19.60	0.26%	75,100
Jul 18, 2025	19.70	19.80	19.45	19.55	19.55	-0.76%	145,300
Jul 17, 2025	19.85	19.85	19.60	19.70	19.70	-0.51%	226,300
Jul 16, 2025	19.90	19.90	19.70	19.80	19.80	0.25%	426,200
Jul 15, 2025	19.60	19.90	19.60	19.75	19.75	0.51%	41,600
Jul 14, 2025	19.70	20.00	19.60	19.65	19.65	-1.26%	99,800
Jul 11, 2025	20.00	20.00	19.60	19.90	19.90	0.25%	191,600
Jul 10, 2025	19.90	20.00	19.60	19.85	19.85	-0.25%	131,800
Jul 9, 2025	20.00	20.00	19.85	19.90	19.90	-0.25%	132,600
Jul 8, 2025	20.00	20.00	19.85	19.95	19.95	-	55,800
Jul 7, 2025	20.00	20.20	19.90	19.95	19.95	-	95,200
Jul 4, 2025	20.00	20.00	19.85	19.95	19.95	-	118,700
Jul 3, 2025	19.50	20.00	19.50	19.95	19.95	1.79%	884,400
Jul 2, 2025	19.75	19.80	19.40	19.60	19.60	-0.25%	321,100
Jul 1, 2025	19.10	20.00	19.10	19.65	19.65	2.34%	605,800
Jun 30, 2025	19.05	19.85	19.00	19.20	19.20	1.32%	105,000
Jun 27, 2025	18.70	19.15	18.65	18.95	18.95	1.34%	506,300
Jun 26, 2025	18.70	18.95	18.65	18.70	18.70	0.27%	65,900
Jun 25, 2025	18.60	18.90	18.60	18.65	18.65	-	122,300
Jun 24, 2025	18.70	18.90	18.50	18.65	18.65	-0.27%	105,000
Jun 23, 2025	18.80	18.90	18.50	18.70	18.70	0.27%	111,100
Jun 20, 2025	18.50	18.90	18.10	18.65	18.65	0.81%	93,700
Jun 19, 2025	18.90	19.00	18.50	18.50	18.50	-2.37%	634,000
Jun 18, 2025	19.00	19.00	18.80	18.95	18.95	-0.26%	98,000
Jun 17, 2025	18.95	19.10	18.90	19.00	19.00	1.06%	1,087,100
Jun 16, 2025	18.90	19.00	18.50	18.80	18.80	-0.53%	86,500
Jun 13, 2025	18.80	19.20	18.50	18.90	18.90	0.80%	98,500
Jun 12, 2025	18.60	19.00	18.40	18.75	18.75	1.35%	1,282,900
Jun 11, 2025	18.75	18.75	18.05	18.50	18.50	0.82%	274,400
Jun 10, 2025	18.15	18.80	18.10	18.35	18.35	0.27%	281,200
Jun 9, 2025	18.15	18.50	18.05	18.30	18.30	0.83%	92,400
Jun 5, 2025	18.10	18.40	18.05	18.15	18.15	0.28%	218,100
Jun 4, 2025	18.20	18.20	17.95	18.10	18.10	-0.55%	130,300
Jun 3, 2025	18.50	18.50	18.10	18.20	18.20	-0.55%	382,600
May 30, 2025	18.30	18.35	18.20	18.30	18.30	1.67%	184,900
May 29, 2025	18.00	18.60	17.90	18.00	18.00	-	10,070,200
May 28, 2025	17.95	18.50	17.90	18.00	18.00	0.56%	5,480,100
May 27, 2025	17.95	17.95	17.85	17.90	17.90	-	108,400
May 26, 2025	17.90	17.95	17.70	17.90	17.90	0.85%	109,400
May 23, 2025	17.90	17.90	17.50	17.75	17.75	0.57%	1,505,400
May 22, 2025	17.95	17.95	17.60	17.65	17.65	-	69,200