VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	48.95	49.57	48.50	48.78	48.78	-0.31%	6,514,069
Aug 12, 2025	48.90	48.98	48.00	48.93	48.93	-0.04%	4,857,506
Aug 11, 2025	47.75	49.30	47.75	48.95	48.95	1.58%	5,533,119
Aug 8, 2025	50.00	50.26	47.83	48.19	48.19	-5.16%	11,560,763
Aug 7, 2025	51.46	52.48	50.56	50.81	50.81	-1.26%	7,298,444
Aug 6, 2025	49.97	51.88	49.15	51.46	51.46	3.21%	9,396,718
Aug 5, 2025	50.21	50.39	49.20	49.86	49.86	-0.32%	7,856,603
Aug 4, 2025	49.41	50.63	49.29	50.02	50.02	0.20%	7,036,443
Aug 1, 2025	51.00	51.29	48.11	49.92	49.92	1.05%	11,058,299
Jul 31, 2025	48.41	51.48	48.41	49.40	49.40	2.00%	12,361,575
Jul 30, 2025	48.49	49.82	47.91	48.43	48.43	0.06%	7,570,964
Jul 29, 2025	48.15	48.94	47.66	48.40	48.40	0.08%	6,307,088
Jul 28, 2025	48.64	48.70	47.77	48.36	48.36	0.42%	6,894,129
Jul 25, 2025	45.50	48.37	45.46	48.16	48.16	5.87%	11,764,039
Jul 24, 2025	45.28	45.73	45.01	45.49	45.49	0.78%	5,496,821
Jul 23, 2025	45.22	45.96	45.09	45.14	45.14	-0.73%	5,209,106
Jul 22, 2025	46.19	46.25	45.30	45.47	45.47	-1.32%	4,257,129
Jul 21, 2025	45.91	46.78	45.82	46.08	46.08	0.37%	4,235,534
Jul 18, 2025	46.77	47.14	45.89	45.91	45.91	-1.61%	6,043,564
Jul 17, 2025	46.50	47.00	46.11	46.66	46.66	-0.09%	3,907,111
Jul 16, 2025	47.67	48.39	46.65	46.70	46.70	-1.44%	8,167,468
Jul 15, 2025	46.99	47.61	46.82	47.38	47.38	1.02%	4,898,260
Jul 14, 2025	47.75	47.91	46.75	46.90	46.90	-1.78%	3,078,405
Jul 11, 2025	46.73	48.20	46.65	47.75	47.75	1.83%	4,463,326
Jul 10, 2025	46.54	47.19	46.31	46.89	46.89	0.67%	2,761,600
Jul 9, 2025	47.05	47.15	46.50	46.58	46.58	-0.70%	2,979,089
Jul 8, 2025	46.40	47.20	46.39	46.91	46.91	0.88%	2,743,346
Jul 7, 2025	47.45	47.76	46.29	46.50	46.50	-2.66%	3,642,048
Jul 4, 2025	47.40	48.09	47.16	47.77	47.77	0.21%	3,405,877
Jul 3, 2025	47.50	47.87	47.10	47.67	47.67	0.80%	2,679,381
Jul 2, 2025	48.22	48.26	47.09	47.29	47.29	-2.51%	3,570,610
Jul 1, 2025	48.08	49.18	47.43	48.51	48.51	0.54%	4,099,116
Jun 30, 2025	47.11	48.55	46.90	48.25	48.25	2.49%	5,450,672
Jun 27, 2025	47.08	47.79	46.64	47.08	47.08	0.43%	4,483,362
Jun 26, 2025	48.00	48.25	46.80	46.88	46.88	-1.99%	4,423,333
Jun 25, 2025	46.74	48.00	46.33	47.83	47.83	2.53%	6,398,668
Jun 24, 2025	44.29	46.87	44.29	46.65	46.65	6.02%	6,182,630
Jun 23, 2025	44.08	44.89	43.38	44.00	44.00	-1.28%	2,775,623
Jun 20, 2025	45.29	45.68	44.54	44.57	44.32	-1.59%	2,534,435
Jun 19, 2025	45.26	46.32	45.14	45.29	45.04	0.42%	3,968,692
Jun 18, 2025	45.57	45.88	44.81	45.10	44.85	-1.23%	2,908,076
Jun 17, 2025	45.38	46.59	45.22	45.66	45.40	0.62%	4,072,196
Jun 16, 2025	45.24	45.80	44.58	45.38	45.13	0.33%	3,302,855
Jun 13, 2025	45.56	45.57	44.40	45.23	44.98	-1.70%	5,664,217
Jun 12, 2025	46.14	46.23	45.45	46.01	45.75	-0.15%	3,757,391
Jun 11, 2025	44.99	46.54	44.60	46.08	45.82	3.11%	5,465,226
Jun 10, 2025	46.03	46.31	44.30	44.69	44.44	-2.76%	4,726,614
Jun 9, 2025	44.98	46.35	44.40	45.96	45.70	2.91%	5,791,650
Jun 6, 2025	44.77	45.49	44.24	44.66	44.41	0.02%	3,437,264
Jun 5, 2025	43.51	44.80	43.05	44.65	44.40	2.69%	4,658,157