VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.80	34.00	33.41	33.80	33.80	-3.90%	3,422
Jul 31, 2025	35.42	35.66	35.17	35.17	35.17	-1.07%	1,137
Jul 30, 2025	35.55	35.55	35.55	35.55	35.55	-0.22%	-
Jul 29, 2025	36.01	36.01	35.55	35.63	35.63	-1.87%	620
Jul 28, 2025	36.55	36.55	36.31	36.31	36.31	-0.11%	320
Jul 25, 2025	35.99	36.35	35.99	36.35	36.35	-1.09%	700
Jul 24, 2025	36.47	36.75	36.47	36.75	36.75	0.60%	1,700
Jul 23, 2025	37.00	37.00	36.53	36.53	36.53	0.27%	300
Jul 22, 2025	36.43	36.43	36.43	36.43	36.43	-2.33%	-
Jul 21, 2025	37.30	37.30	37.30	37.30	37.30	1.91%	442
Jul 18, 2025	36.84	37.00	36.60	36.60	36.60	-0.14%	900
Jul 17, 2025	36.43	36.65	36.43	36.65	36.65	0.99%	1,600
Jul 16, 2025	35.80	36.29	35.80	36.29	36.29	2.54%	721
Jul 15, 2025	35.63	35.68	35.39	35.39	35.39	-0.67%	1,231
Jul 14, 2025	35.97	35.97	35.57	35.63	35.63	-0.47%	2,511
Jul 11, 2025	35.89	35.89	35.80	35.80	35.80	-0.86%	509
Jul 10, 2025	35.93	36.11	35.56	36.11	36.11	0.87%	1,500
Jul 9, 2025	35.09	35.80	35.09	35.80	35.80	2.81%	600
Jul 8, 2025	34.82	34.82	34.82	34.82	34.82	-0.09%	30
Jul 7, 2025	35.10	35.10	34.69	34.85	34.85	-2.84%	1,800
Jul 4, 2025	35.87	35.87	35.87	35.87	35.87	0.20%	-
Jul 3, 2025	35.70	35.99	35.70	35.80	35.80	1.56%	1,444
Jul 2, 2025	34.63	35.25	34.63	35.25	35.25	3.74%	2,546
Jun 30, 2025	33.98	33.98	33.98	33.98	33.98	0.98%	300
Jun 27, 2025	33.75	33.91	33.60	33.65	33.65	-0.15%	1,900
Jun 26, 2025	33.51	33.70	33.51	33.70	33.70	2.43%	2,028
Jun 25, 2025	32.90	32.90	32.90	32.90	32.90	0.77%	1,216
Jun 24, 2025	31.93	32.65	31.93	32.65	32.65	4.38%	903
Jun 23, 2025	31.28	31.28	31.28	31.28	31.28	-1.26%	92
Jun 20, 2025	31.71	31.74	31.68	31.68	31.68	0.22%	404
Jun 19, 2025	31.61	31.61	31.61	31.61	31.61	0.06%	-
Jun 18, 2025	31.09	31.60	31.09	31.59	31.59	1.09%	1,224
Jun 17, 2025	31.25	31.25	31.25	31.25	31.25	-1.08%	200
Jun 16, 2025	31.40	31.59	31.40	31.59	31.59	2.37%	303
Jun 13, 2025	30.77	31.18	30.77	30.86	30.86	-2.43%	1,100
Jun 12, 2025	31.86	31.86	31.63	31.63	31.63	-1.62%	603
Jun 11, 2025	32.12	32.15	32.12	32.15	32.15	0.34%	303
Jun 10, 2025	31.98	32.04	31.83	32.04	32.04	1.46%	800
Jun 9, 2025	31.35	31.60	31.35	31.58	31.58	0.80%	800
Jun 6, 2025	30.97	31.39	30.97	31.33	31.33	0.67%	3,022
Jun 5, 2025	31.12	31.12	31.12	31.12	31.12	-	-
Jun 4, 2025	30.72	31.12	30.70	31.12	31.12	2.37%	1,000
Jun 3, 2025	30.41	30.41	30.40	30.40	30.40	1.37%	506
Jun 2, 2025	29.99	29.99	29.99	29.99	29.99	-0.66%	118
May 30, 2025	30.19	30.19	30.19	30.19	30.19	-0.43%	-
May 29, 2025	30.51	30.51	30.29	30.32	30.32	-1.43%	407
May 28, 2025	30.76	30.76	30.76	30.76	30.76	0.10%	109
May 27, 2025	30.73	30.73	30.73	30.73	30.73	1.12%	200
May 26, 2025	30.39	30.39	30.39	30.39	30.39	-	-
May 23, 2025	30.39	30.39	30.39	30.39	30.39	-1.75%	111