VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.96	11.15	10.91	11.03	11.03	0.36%	12,567,096
Jul 31, 2025	11.08	11.14	10.96	10.99	10.99	-1.35%	20,181,661
Jul 30, 2025	11.27	11.33	11.08	11.14	11.14	-0.98%	18,587,430
Jul 29, 2025	11.30	11.37	11.18	11.25	11.25	-0.71%	15,144,317
Jul 28, 2025	11.25	11.36	11.12	11.33	11.33	0.18%	21,772,404
Jul 25, 2025	11.33	11.53	11.16	11.31	11.31	-0.35%	26,614,492
Jul 24, 2025	11.22	11.40	11.16	11.35	11.35	0.44%	23,707,784
Jul 23, 2025	11.63	11.65	11.24	11.30	11.30	-4.16%	43,642,692
Jul 22, 2025	11.30	11.94	11.14	11.79	11.79	4.89%	70,078,053
Jul 21, 2025	11.15	11.24	11.08	11.24	11.24	2.37%	38,034,128
Jul 18, 2025	10.94	11.02	10.89	10.98	10.98	0.18%	18,401,614
Jul 17, 2025	10.88	10.96	10.84	10.96	10.96	0.74%	14,480,158
Jul 16, 2025	10.93	11.02	10.82	10.88	10.88	-0.73%	17,637,511
Jul 15, 2025	11.04	11.09	10.88	10.96	10.96	-0.99%	19,722,197
Jul 14, 2025	11.20	11.21	11.06	11.07	11.07	-1.60%	19,459,764
Jul 11, 2025	11.16	11.32	11.07	11.25	11.25	0.45%	27,825,626
Jul 10, 2025	11.15	11.22	11.05	11.20	11.20	0.45%	20,026,636
Jul 9, 2025	11.09	11.34	11.05	11.15	11.15	0.36%	35,042,900
Jul 8, 2025	11.11	11.13	10.96	11.11	11.11	-0.18%	21,683,171
Jul 7, 2025	11.06	11.18	10.90	11.13	11.13	0.63%	25,131,268
Jul 4, 2025	11.11	11.25	11.02	11.06	11.06	-0.54%	32,629,815
Jul 3, 2025	11.46	11.47	11.06	11.12	11.12	-4.71%	51,574,539
Jul 2, 2025	12.20	12.20	11.57	11.67	11.67	-3.47%	59,513,835
Jul 1, 2025	12.06	12.50	11.62	12.09	12.09	2.46%	96,061,845
Jun 30, 2025	12.40	12.50	11.73	11.80	11.80	0.60%	139,519,810
Jun 27, 2025	11.00	11.73	10.97	11.73	11.73	10.04%	148,334,486
Jun 26, 2025	10.68	10.96	10.63	10.66	10.66	-1.11%	47,313,549
Jun 25, 2025	10.88	11.05	10.60	10.78	10.78	0.28%	80,738,713
Jun 24, 2025	10.24	10.75	10.14	10.75	10.75	10.03%	50,125,267
Jun 23, 2025	9.65	9.85	9.64	9.77	9.77	-1.01%	8,857,813
Jun 20, 2025	9.73	10.02	9.72	9.87	9.72	1.86%	14,161,301
Jun 19, 2025	9.90	9.95	9.63	9.69	9.54	-2.42%	15,365,956
Jun 18, 2025	10.20	10.21	9.91	9.93	9.78	-2.74%	18,322,299
Jun 17, 2025	10.17	10.23	10.07	10.21	10.06	0.20%	10,035,900
Jun 16, 2025	10.06	10.31	9.99	10.19	10.04	1.29%	18,446,193
Jun 13, 2025	10.20	10.23	10.02	10.06	9.91	-1.66%	13,163,904
Jun 12, 2025	10.28	10.30	10.19	10.23	10.08	-0.39%	9,258,556
Jun 11, 2025	10.27	10.41	10.22	10.27	10.12	0.59%	11,358,600
Jun 10, 2025	10.43	10.43	10.13	10.21	10.06	-2.02%	15,885,725
Jun 9, 2025	10.42	10.47	10.38	10.42	10.26	0.39%	8,815,719
Jun 6, 2025	10.39	10.47	10.32	10.38	10.22	-0.29%	8,275,619
Jun 5, 2025	10.34	10.46	10.27	10.41	10.25	0.77%	9,778,031
Jun 4, 2025	10.34	10.41	10.31	10.33	10.18	-	7,644,442
Jun 3, 2025	10.30	10.40	10.24	10.33	10.18	-0.67%	10,879,981
May 30, 2025	10.64	10.64	10.38	10.40	10.24	-2.26%	12,379,508
May 29, 2025	10.54	10.67	10.52	10.64	10.48	1.24%	12,125,952
May 28, 2025	10.56	10.65	10.48	10.51	10.35	-0.10%	8,743,622
May 27, 2025	10.64	10.66	10.45	10.52	10.36	-1.03%	11,760,292
May 26, 2025	10.58	10.65	10.53	10.63	10.47	0.19%	9,314,745
May 23, 2025	10.80	10.87	10.56	10.61	10.45	-2.30%	14,719,878