VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.98	3.19	2.93	3.11	3.11	2.30%	10,953
Jul 31, 2025	3.00	3.19	3.00	3.04	3.04	-	45,000
Jul 30, 2025	3.05	3.14	3.02	3.04	3.04	-0.33%	28,408
Jul 29, 2025	2.97	3.20	2.94	3.05	3.05	3.39%	37,200
Jul 28, 2025	2.95	2.99	2.95	2.95	2.95	-3.59%	2,700
Jul 25, 2025	3.01	3.06	2.86	3.06	3.06	2.68%	79,900
Jul 24, 2025	3.04	3.04	2.97	2.98	2.98	-2.30%	14,100
Jul 23, 2025	3.09	3.09	2.97	3.05	3.05	-	68,711
Jul 22, 2025	2.76	3.06	2.76	3.05	3.05	10.51%	81,637
Jul 21, 2025	2.89	2.92	2.76	2.76	2.76	-4.50%	23,600
Jul 18, 2025	2.78	2.91	2.78	2.89	2.89	2.48%	22,919
Jul 17, 2025	2.82	2.88	2.78	2.82	2.82	-0.35%	12,300
Jul 16, 2025	2.74	2.85	2.74	2.83	2.83	2.91%	11,100
Jul 15, 2025	2.57	2.78	2.56	2.75	2.75	4.96%	23,800
Jul 14, 2025	2.60	2.63	2.59	2.62	2.62	1.16%	12,000
Jul 11, 2025	2.61	2.61	2.53	2.59	2.59	-	17,841
Jul 10, 2025	2.56	2.61	2.53	2.59	2.59	1.17%	26,600
Jul 9, 2025	2.46	2.58	2.46	2.56	2.56	3.23%	16,300
Jul 8, 2025	2.39	2.49	2.39	2.48	2.48	4.20%	13,000
Jul 7, 2025	2.46	2.46	2.36	2.38	2.38	-4.80%	42,217
Jul 4, 2025	2.44	2.50	2.43	2.50	2.50	2.88%	16,210
Jul 3, 2025	2.44	2.45	2.40	2.43	2.43	-0.82%	23,000
Jul 2, 2025	2.45	2.46	2.41	2.45	2.45	0.41%	64,108
Jun 30, 2025	2.46	2.52	2.43	2.44	2.44	-3.17%	24,400
Jun 27, 2025	2.57	2.64	2.49	2.52	2.52	-3.08%	43,900
Jun 26, 2025	2.61	2.64	2.54	2.60	2.60	-1.89%	22,202
Jun 25, 2025	2.68	2.70	2.65	2.65	2.65	-1.12%	20,109
Jun 24, 2025	2.65	2.70	2.63	2.68	2.68	1.90%	35,400
Jun 23, 2025	2.60	2.70	2.57	2.63	2.63	0.38%	17,601
Jun 20, 2025	2.53	2.64	2.51	2.62	2.62	2.34%	16,002
Jun 19, 2025	2.55	2.61	2.45	2.56	2.56	4.92%	17,636
Jun 18, 2025	2.50	2.55	2.41	2.44	2.44	-3.56%	104,500
Jun 17, 2025	2.68	2.71	2.52	2.53	2.53	-5.95%	71,436
Jun 16, 2025	2.72	2.74	2.63	2.69	2.69	-1.47%	13,123
Jun 13, 2025	2.75	2.77	2.72	2.73	2.73	-2.50%	15,939
Jun 12, 2025	2.80	2.84	2.80	2.80	2.80	-3.45%	12,200
Jun 11, 2025	2.85	2.96	2.84	2.90	2.90	2.47%	72,400
Jun 10, 2025	2.89	2.94	2.79	2.83	2.83	-4.39%	17,521
Jun 9, 2025	2.73	3.01	2.73	2.96	2.96	8.82%	71,220
Jun 6, 2025	2.62	2.78	2.62	2.72	2.72	3.82%	31,100
Jun 5, 2025	2.79	2.80	2.59	2.62	2.62	-9.34%	42,000
Jun 4, 2025	2.74	2.90	2.66	2.89	2.89	17.00%	74,700
Jun 3, 2025	2.36	2.47	2.34	2.47	2.47	4.22%	17,110
Jun 2, 2025	2.41	2.41	2.33	2.37	2.37	-3.66%	16,000
May 30, 2025	2.37	2.57	2.37	2.46	2.46	1.65%	29,200
May 29, 2025	2.35	2.46	2.35	2.42	2.42	-1.22%	6,115
May 28, 2025	2.42	2.48	2.33	2.45	2.45	-0.81%	18,914
May 27, 2025	2.58	2.58	2.42	2.47	2.47	-2.76%	26,700
May 26, 2025	2.54	2.57	2.50	2.54	2.54	2.42%	4,900
May 23, 2025	2.45	2.59	2.42	2.48	2.48	1.22%	45,531