VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	430,000
Aug 6, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	110,000
Aug 5, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	740,000
Aug 4, 2025	0.39	0.39	0.38	0.38	0.38	-	470,000
Aug 1, 2025	0.38	0.38	0.37	0.38	0.38	-	310,000
Jul 31, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	40,000
Jul 30, 2025	0.36	0.38	0.36	0.37	0.37	2.78%	550,000
Jul 29, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	1,640,000
Jul 28, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	710,000
Jul 25, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	260,000
Jul 24, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	150,000
Jul 23, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	570,000
Jul 22, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	360,000
Jul 21, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	500,000
Jul 18, 2025	0.38	0.39	0.36	0.37	0.37	-3.95%	2,540,000
Jul 17, 2025	0.40	0.40	0.37	0.38	0.38	-5.00%	1,980,000
Jul 16, 2025	0.40	0.44	0.39	0.40	0.40	-	8,470,000
Jul 15, 2025	0.38	0.40	0.38	0.40	0.40	5.26%	1,220,000
Jul 14, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	170,000
Jul 11, 2025	0.38	0.40	0.37	0.39	0.39	2.63%	610,000
Jul 10, 2025	0.38	0.39	0.37	0.38	0.38	-	1,080,000
Jul 9, 2025	0.38	0.39	0.37	0.38	0.38	-	1,350,000
Jul 8, 2025	0.38	0.39	0.37	0.38	0.38	-	1,040,000
Jul 7, 2025	0.39	0.40	0.38	0.38	0.38	-3.80%	2,680,000
Jul 4, 2025	0.40	0.40	0.39	0.40	0.40	-	1,350,000
Jul 3, 2025	0.40	0.40	0.39	0.40	0.40	-	900,000
Jul 2, 2025	0.40	0.40	0.40	0.40	0.40	-	870,000
Jul 1, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	870,000
Jun 30, 2025	0.39	0.41	0.39	0.39	0.39	-1.27%	870,000
Jun 27, 2025	0.40	0.40	0.40	0.40	0.40	-	780,000
Jun 26, 2025	0.40	0.41	0.39	0.40	0.40	-1.25%	760,000
Jun 25, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	750,000
Jun 24, 2025	0.40	0.41	0.39	0.40	0.40	-	1,350,000
Jun 23, 2025	0.39	0.41	0.39	0.40	0.40	1.28%	940,000
Jun 20, 2025	0.39	0.40	0.39	0.39	0.39	-2.50%	190,000
Jun 19, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	220,000
Jun 18, 2025	0.40	0.41	0.39	0.39	0.39	-3.70%	290,000
Jun 17, 2025	0.40	0.41	0.39	0.41	0.41	5.19%	610,000
Jun 16, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	410,000
Jun 13, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	810,000
Jun 11, 2025	0.39	0.41	0.39	0.39	0.39	-2.53%	280,000
Jun 10, 2025	0.40	0.40	0.39	0.40	0.40	-	1,190,000
Jun 9, 2025	0.41	0.42	0.40	0.40	0.40	-2.47%	680,000
Jun 5, 2025	0.41	0.41	0.39	0.41	0.41	2.53%	30,000
Jun 4, 2025	0.39	0.41	0.39	0.40	0.40	2.60%	1,730,000
Jun 3, 2025	0.39	0.40	0.39	0.39	0.39	-1.28%	1,610,000
Jun 2, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	580,000
May 30, 2025	0.39	0.40	0.39	0.40	0.40	-	250,000
May 29, 2025	0.40	0.40	0.40	0.40	0.40	-	270,000
May 28, 2025	0.39	0.40	0.39	0.40	0.40	-1.25%	650,000