VMware - Stock Price History | VMW

Historical daily share price chart and data for VMware since 2022 adjusted for splits. The latest closing stock price for VMware as of August 15, 2022 is 122.42.
  • The all-time high VMware stock closing price was 170.82 on May 16, 2019.
  • The VMware 52-week high stock price is 167.83, which is 37.1% above the current share price.
  • The VMware 52-week low stock price is 91.53, which is 25.2% below the current share price.
  • The average VMware stock price for the last 52 weeks is 124.40.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
VMware Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2021 125.1316 115.2633 141.3197 109.9606 115.8800 -0.60%
2020 116.4139 129.3595 134.9199 77.3049 116.5765 -7.60%
2019 138.0130 113.1688 170.8170 108.5144 126.1596 10.69%
2018 98.8541 88.4950 116.3388 75.4040 113.9750 30.82%
2017 69.3751 54.8393 89.6074 54.8393 87.1255 59.18%
2016 44.4257 39.1411 57.4116 30.4786 54.7350 39.17%
2015 54.5875 57.0570 63.3627 38.5293 39.3288 -31.45%
2014 65.6369 62.2225 77.7260 53.1360 57.3699 -8.01%
2013 55.3801 65.9976 68.8272 45.5580 62.3685 -4.71%
2012 66.2024 57.1961 79.6866 55.8195 65.4484 13.16%
2011 63.2773 64.6350 74.9104 52.0097 57.8357 -6.43%
2010 47.4998 30.2909 63.2793 28.9074 61.8124 109.79%
2009 22.2763 16.5046 31.6814 13.8280 29.4636 78.89%
2008 31.7776 58.8159 58.8159 12.4306 16.4699 -72.13%
2007 60.8642 40.1214 86.7848 38.6197 59.0871 0.00%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $51.399B $12.851B
VMware is the pioneer in developing core x86 server virtualization software solutions. With innovative virtualization products and cloud suit solutions, the company is helping businesses in their digital transformation journey. VMware assists its customers in managing their IT resources across private clouds and complex multi-cloud, multi-device environments by offering solutions across three categories: Software-Defined Data Center, Hybrid and Multi-Cloud Computing and Digital Workspace, End-User Computing. VMware Cloud Services enables its customers to run, manage, connect and better secure their applications across hybrid and multiple public clouds including Amazon Web Services, Microsoft Azure, Google Cloud and IBM Cloud. VMware's SDDC architecture consists of four main product categories: Compute, Cloud Management, Networking and Storage and Availability. EUC solution consists of VMware Workspace ONE, powered by Unified Endpoint Management and Horizon application and desktop virtualization.
Stock Name Country Market Cap PE Ratio
Oracle (ORCL) United States $210.929B 18.36
Salesforce (CRM) United States $188.941B 82.56
SAP SE (SAP) Germany $113.181B 24.17
BlackBerry (BB) Canada $3.914B 0.00
PROS Holdings (PRO) United States $1.227B 0.00