VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	26.90	26.90	26.75	26.75	26.75	0.60%	979
Jul 31, 2025	26.70	27.00	26.59	26.59	26.59	-2.15%	1,261
Jul 30, 2025	27.13	27.18	27.13	27.18	27.18	-0.09%	437
Jul 29, 2025	27.00	27.20	27.00	27.20	27.20	1.30%	654
Jul 28, 2025	26.85	26.85	26.85	26.85	26.85	-2.47%	410
Jul 25, 2025	27.18	27.89	27.18	27.53	27.53	0.75%	492
Jul 24, 2025	27.56	27.56	27.33	27.33	27.33	-1.01%	2,114
Jul 23, 2025	27.00	27.61	27.00	27.61	27.61	1.12%	560
Jul 22, 2025	27.30	27.30	27.30	27.30	27.30	0.26%	309
Jul 21, 2025	27.23	27.23	27.23	27.23	27.23	-	280
Jul 18, 2025	27.23	27.23	27.23	27.23	27.23	-	87
Jul 17, 2025	27.23	27.23	27.23	27.23	27.23	2.75%	534
Jul 16, 2025	26.74	27.21	26.50	26.50	26.50	-1.85%	1,285
Jul 15, 2025	27.15	27.15	26.85	27.00	27.00	-1.82%	6,281
Jul 14, 2025	27.50	27.80	27.50	27.50	27.50	0.47%	7,481
Jul 11, 2025	27.37	27.37	27.37	27.37	27.37	-0.41%	287
Jul 10, 2025	28.00	28.00	27.45	27.48	27.48	-1.23%	2,327
Jul 9, 2025	28.02	28.02	27.83	27.83	27.83	2.68%	313
Jul 8, 2025	27.10	27.35	27.10	27.10	27.10	-1.49%	524
Jul 7, 2025	27.36	27.51	27.36	27.51	27.51	-0.47%	369
Jul 3, 2025	27.28	27.64	27.28	27.64	27.64	-1.18%	531
Jul 2, 2025	27.97	27.97	27.97	27.97	27.97	0.20%	438
Jul 1, 2025	27.92	27.92	27.92	27.92	27.92	0.59%	274
Jun 30, 2025	27.75	27.95	27.75	27.75	27.75	2.04%	910
Jun 27, 2025	27.20	27.20	27.20	27.20	27.20	-	55
Jun 26, 2025	27.20	27.20	27.20	27.20	27.20	-	225
Jun 25, 2025	27.08	27.20	27.08	27.20	27.20	1.63%	1,179
Jun 24, 2025	26.76	26.76	26.76	26.76	26.76	2.00%	376
Jun 23, 2025	26.24	26.24	26.24	26.24	26.24	-2.25%	510
Jun 20, 2025	26.84	26.84	26.84	26.84	26.84	-1.32%	449
Jun 18, 2025	26.85	27.33	26.85	27.20	27.20	0.89%	1,982
Jun 17, 2025	26.45	26.96	26.45	26.96	26.96	-2.90%	436
Jun 16, 2025	27.77	27.77	27.77	27.77	27.77	2.40%	509
Jun 13, 2025	27.12	27.12	27.12	27.12	27.12	-2.74%	542
Jun 12, 2025	27.55	27.88	27.55	27.88	27.88	2.54%	380
Jun 11, 2025	27.14	27.19	26.80	27.19	27.19	0.30%	742
Jun 10, 2025	27.20	27.47	26.89	27.11	27.11	-0.48%	3,583
Jun 9, 2025	27.20	27.24	27.20	27.24	27.24	-2.44%	1,054
Jun 6, 2025	27.41	27.92	27.17	27.92	27.92	0.52%	877
Jun 5, 2025	27.74	27.78	27.48	27.78	27.78	2.23%	921
Jun 4, 2025	27.70	27.70	27.17	27.17	27.17	-2.04%	1,353
Jun 3, 2025	27.74	27.74	27.74	27.74	27.74	-2.85%	619
Jun 2, 2025	28.65	28.65	28.55	28.55	28.55	3.07%	482
May 30, 2025	27.35	27.70	27.35	27.70	27.70	-1.11%	403
May 29, 2025	27.72	28.01	27.72	28.01	28.01	3.35%	3,200
May 28, 2025	27.53	28.14	27.10	27.10	27.10	-3.97%	779
May 27, 2025	27.93	28.26	27.74	28.22	28.22	-0.56%	7,060
May 23, 2025	27.80	28.66	27.80	28.38	28.38	-1.53%	1,684
May 22, 2025	28.29	28.82	27.97	28.82	28.82	0.38%	5,329
May 21, 2025	28.71	28.71	28.71	28.71	28.71	-	157