VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	1.87	1.88	1.83	1.84	1.84	-1.87%	862,914
Jul 31, 2025	1.88	1.91	1.86	1.87	1.87	-2.09%	1,095,858
Jul 30, 2025	1.85	1.91	1.84	1.91	1.91	1.60%	2,350,581
Jul 29, 2025	1.99	2.64	1.86	1.88	1.88	240.15%	50,015,462
Jul 28, 2025	0.59	0.60	0.54	0.55	0.55	-2.59%	42,313
Jul 25, 2025	0.55	0.57	0.55	0.57	0.57	-3.44%	14,722
Jul 24, 2025	0.57	0.60	0.57	0.59	0.59	-1.09%	36,299
Jul 23, 2025	0.58	0.60	0.55	0.59	0.59	8.02%	40,691
Jul 22, 2025	0.53	0.57	0.52	0.55	0.55	-2.65%	48,761
Jul 21, 2025	0.57	0.57	0.54	0.57	0.57	5.55%	91,188
Jul 18, 2025	0.59	0.59	0.52	0.54	0.54	2.14%	40,624
Jul 17, 2025	0.52	0.56	0.52	0.52	0.52	-6.84%	130,783
Jul 16, 2025	0.50	0.58	0.50	0.56	0.56	6.11%	146,701
Jul 15, 2025	0.54	0.60	0.53	0.53	0.53	-5.34%	73,572
Jul 14, 2025	0.55	0.62	0.55	0.56	0.56	-10.48%	127,265
Jul 11, 2025	0.53	0.64	0.53	0.63	0.63	-1.73%	79,856
Jul 10, 2025	0.62	0.69	0.62	0.64	0.64	-1.74%	44,069
Jul 9, 2025	0.62	0.66	0.61	0.65	0.65	3.85%	13,258
Jul 8, 2025	0.62	0.65	0.60	0.62	0.62	-2.50%	21,435
Jul 7, 2025	0.57	0.67	0.57	0.64	0.64	-4.00%	88,520
Jul 3, 2025	0.64	0.70	0.64	0.67	0.67	0.02%	16,699
Jul 2, 2025	0.64	0.70	0.64	0.67	0.67	4.16%	28,287
Jul 1, 2025	0.64	0.67	0.64	0.64	0.64	0.76%	18,096
Jun 30, 2025	0.62	0.64	0.61	0.64	0.64	1.44%	9,111
Jun 27, 2025	0.62	0.63	0.60	0.63	0.63	0.77%	21,342
Jun 26, 2025	0.67	0.67	0.61	0.62	0.62	-1.83%	39,602
Jun 25, 2025	0.63	0.66	0.62	0.63	0.63	-1.78%	15,451
Jun 24, 2025	0.61	0.66	0.61	0.64	0.64	3.95%	35,447
Jun 23, 2025	0.59	0.65	0.59	0.62	0.62	-10.40%	66,366
Jun 20, 2025	0.64	0.69	0.63	0.69	0.69	5.38%	24,778
Jun 18, 2025	0.60	0.76	0.59	0.66	0.66	3.32%	232,176
Jun 17, 2025	0.62	0.64	0.62	0.64	0.64	0.63%	6,278
Jun 16, 2025	0.60	0.65	0.60	0.63	0.63	2.70%	17,461
Jun 13, 2025	0.62	0.66	0.59	0.62	0.62	-3.91%	62,876
Jun 12, 2025	0.60	0.68	0.60	0.64	0.64	6.67%	108,346
Jun 11, 2025	0.55	0.62	0.55	0.60	0.60	4.35%	43,227
Jun 10, 2025	0.55	0.58	0.54	0.58	0.58	4.02%	20,070
Jun 9, 2025	0.54	0.56	0.50	0.55	0.55	2.18%	47,521
Jun 6, 2025	0.55	0.57	0.54	0.54	0.54	0.37%	36,038
Jun 5, 2025	0.55	0.56	0.53	0.54	0.54	-6.75%	35,139
Jun 4, 2025	0.54	0.58	0.54	0.58	0.58	1.05%	20,063
Jun 3, 2025	0.54	0.60	0.53	0.57	0.57	7.32%	30,956
Jun 2, 2025	0.54	0.56	0.52	0.53	0.53	0.32%	42,030
May 30, 2025	0.51	0.56	0.49	0.53	0.53	-2.48%	40,899
May 29, 2025	0.56	0.56	0.51	0.54	0.54	4.97%	40,481
May 28, 2025	0.50	0.52	0.48	0.52	0.52	3.82%	239,987
May 27, 2025	0.54	0.56	0.49	0.50	0.50	-8.11%	248,823
May 23, 2025	0.53	0.54	0.52	0.54	0.54	-	31,918
May 22, 2025	0.57	0.59	0.54	0.54	0.54	-7.55%	104,748
May 21, 2025	0.59	0.64	0.57	0.59	0.59	-3.56%	272,217