VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	6.41	6.45	6.40	6.42	6.42	0.16%	6,890,950
Jul 31, 2025	6.58	6.59	6.38	6.41	6.41	-2.58%	18,671,100
Jul 30, 2025	6.53	6.63	6.52	6.58	6.58	0.46%	11,937,347
Jul 29, 2025	6.54	6.58	6.49	6.55	6.55	-0.15%	6,564,433
Jul 28, 2025	6.60	6.62	6.55	6.56	6.56	-0.61%	8,558,199
Jul 25, 2025	6.60	6.66	6.58	6.60	6.60	-	9,888,244
Jul 24, 2025	6.53	6.61	6.51	6.60	6.60	0.92%	8,577,468
Jul 23, 2025	6.53	6.60	6.51	6.54	6.54	0.15%	10,694,500
Jul 22, 2025	6.50	6.53	6.45	6.53	6.53	0.46%	8,768,050
Jul 21, 2025	6.43	6.50	6.40	6.50	6.50	1.09%	13,437,000
Jul 18, 2025	6.40	6.43	6.38	6.43	6.43	0.47%	8,814,109
Jul 17, 2025	6.43	6.43	6.37	6.40	6.40	-0.62%	9,994,477
Jul 16, 2025	6.42	6.46	6.39	6.44	6.44	0.47%	9,358,000
Jul 15, 2025	6.48	6.49	6.36	6.41	6.41	-1.08%	13,342,438
Jul 14, 2025	6.44	6.49	6.41	6.48	6.48	0.78%	10,185,154
Jul 11, 2025	6.43	6.48	6.41	6.43	6.43	0.16%	10,787,500
Jul 10, 2025	6.39	6.45	6.37	6.42	6.42	0.31%	7,622,201
Jul 9, 2025	6.37	6.44	6.37	6.40	6.40	0.63%	11,385,160
Jul 8, 2025	6.32	6.38	6.32	6.36	6.36	0.47%	8,632,697
Jul 7, 2025	6.29	6.35	6.27	6.33	6.33	0.48%	8,900,867
Jul 4, 2025	6.32	6.34	6.28	6.30	6.30	-0.16%	8,717,967
Jul 3, 2025	6.31	6.33	6.28	6.31	6.31	0.16%	8,137,966
Jul 2, 2025	6.26	6.32	6.25	6.30	6.30	0.48%	9,338,774
Jul 1, 2025	6.29	6.30	6.23	6.27	6.27	-0.32%	7,065,641
Jun 30, 2025	6.27	6.30	6.26	6.29	6.29	0.48%	6,407,387
Jun 27, 2025	6.26	6.30	6.25	6.26	6.26	-	7,844,619
Jun 26, 2025	6.29	6.32	6.24	6.26	6.26	-4.86%	10,024,582
Jun 25, 2025	6.55	6.60	6.52	6.58	6.28	0.61%	12,180,120
Jun 24, 2025	6.44	6.56	6.42	6.54	6.24	1.71%	10,608,739
Jun 23, 2025	6.34	6.43	6.32	6.43	6.14	0.78%	5,066,511
Jun 20, 2025	6.39	6.43	6.38	6.38	6.09	0.47%	5,118,900
Jun 19, 2025	6.45	6.47	6.35	6.35	6.06	-1.85%	7,909,330
Jun 18, 2025	6.50	6.52	6.45	6.47	6.18	-0.61%	5,626,414
Jun 17, 2025	6.50	6.51	6.47	6.51	6.21	0.31%	6,097,079
Jun 16, 2025	6.48	6.51	6.46	6.49	6.19	0.31%	5,603,900
Jun 13, 2025	6.59	6.60	6.47	6.47	6.18	-2.12%	16,469,247
Jun 12, 2025	6.62	6.63	6.59	6.61	6.31	-0.45%	7,261,300
Jun 11, 2025	6.58	6.66	6.57	6.64	6.34	1.07%	12,499,994
Jun 10, 2025	6.63	6.67	6.51	6.57	6.27	-0.90%	11,993,880
Jun 9, 2025	6.62	6.65	6.60	6.63	6.33	0.30%	7,589,143
Jun 6, 2025	6.61	6.63	6.58	6.61	6.31	0.15%	6,547,200
Jun 5, 2025	6.61	6.66	6.59	6.60	6.30	-0.30%	9,226,900
Jun 4, 2025	6.55	6.63	6.55	6.62	6.32	0.91%	10,098,960
Jun 3, 2025	6.55	6.57	6.50	6.56	6.26	-	7,065,250
May 30, 2025	6.60	6.61	6.55	6.56	6.26	-0.76%	6,540,000
May 29, 2025	6.55	6.62	6.53	6.61	6.31	0.92%	9,271,049
May 28, 2025	6.52	6.57	6.52	6.55	6.25	0.15%	6,138,719
May 27, 2025	6.52	6.55	6.49	6.54	6.24	0.15%	6,619,500
May 26, 2025	6.55	6.55	6.49	6.53	6.23	-	7,876,800
May 23, 2025	6.56	6.63	6.52	6.53	6.23	-0.46%	8,600,994