Semtech Corporation (SMTC)
NASDAQ: SMTC · Real-Time Price · USD
51.69
+1.55 (3.09%)
Aug 4, 2025, 4:00 PM - Market closed

VMware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202550.4351.7250.1451.6951.693.09%1,297,005
Aug 1, 202548.9151.1747.3450.1450.14-1.88%1,802,921
Jul 31, 202553.0153.6850.5851.1051.10-4.86%2,036,959
Jul 30, 202554.0754.7952.5253.7153.710.49%2,146,964
Jul 29, 202554.8855.8052.8353.4553.45-1.31%1,588,972
Jul 28, 202553.7554.5753.1454.1654.162.05%1,399,108
Jul 25, 202552.2853.3551.3553.0753.071.03%2,107,749
Jul 24, 202551.5052.9951.5052.5352.531.70%1,489,098
Jul 23, 202551.6652.9451.1751.6551.650.35%1,247,878
Jul 22, 202552.6352.8150.1551.4751.47-3.00%1,341,807
Jul 21, 202553.9254.4452.9653.0653.06-1.04%1,225,643
Jul 18, 202551.8354.0251.6853.6253.625.41%2,569,965
Jul 17, 202548.4751.2348.1550.8750.874.54%2,518,515
Jul 16, 202547.9948.8646.5748.6648.661.19%1,056,873
Jul 15, 202548.3349.2747.7448.0948.092.47%1,926,954
Jul 14, 202547.7448.1246.7346.9346.93-2.43%1,340,199
Jul 11, 202547.8448.4047.2548.1048.10-0.95%1,912,000
Jul 10, 202548.5648.9146.9148.5648.560.12%2,922,048
Jul 9, 202545.4248.5345.2448.5048.507.54%3,496,971
Jul 8, 202543.2246.4442.7145.1045.105.88%3,681,053
Jul 7, 202544.0044.4642.4242.6042.60-5.01%1,524,220
Jul 3, 202544.4245.3143.7544.8444.842.00%919,331
Jul 2, 202543.5344.3143.1843.9643.961.13%1,344,346
Jul 1, 202544.4444.7142.3843.4743.47-3.70%2,935,675
Jun 30, 202545.2245.6944.2745.1445.140.51%2,632,790
Jun 27, 202545.8745.9844.2544.9144.91-1.56%3,631,119
Jun 26, 202544.7445.7044.6045.6245.622.54%1,726,368
Jun 25, 202543.7844.5542.5844.4944.491.90%2,678,751
Jun 24, 202541.9343.7941.6243.6643.666.33%1,847,165
Jun 23, 202541.3942.5740.2541.0641.06-1.96%1,523,298
Jun 20, 202541.9342.1840.7841.8841.88-0.07%2,160,194
Jun 18, 202540.4842.6040.2441.9141.914.18%2,339,574
Jun 17, 202540.1141.7339.9740.2340.23-1.57%1,682,258
Jun 16, 202540.2541.7440.2540.8740.874.42%1,280,275
Jun 13, 202540.4441.0039.0739.1439.14-6.56%1,940,488
Jun 12, 202541.3941.9140.8441.8941.89-0.12%1,567,551
Jun 11, 202542.5642.9241.3041.9441.94-0.52%1,654,845
Jun 10, 202541.5642.9341.4842.1642.161.96%2,513,582
Jun 9, 202538.4041.5738.1441.3541.359.25%3,515,771
Jun 6, 202538.2638.4337.0337.8537.850.72%1,521,313
Jun 5, 202538.5938.6737.2137.5837.58-2.01%1,427,267
Jun 4, 202538.4639.1037.4538.3538.350.63%2,014,042
Jun 3, 202537.7538.6736.9238.1138.111.63%1,747,404
Jun 2, 202537.3137.5636.1037.5037.500.46%2,478,853
May 30, 202535.2037.5734.5937.3337.334.39%3,323,132
May 29, 202538.2038.2735.2735.7635.76-3.38%2,378,253
May 28, 202538.1238.3535.2637.0137.01-4.56%4,888,976
May 27, 202538.7539.0938.0438.7838.784.02%4,136,941
May 23, 202536.6637.8336.3737.2837.28-1.35%1,649,202
May 22, 202538.4838.8037.6537.7937.79-1.87%1,515,276