VMware - 16 Year Stock Price History | VMW

Historical daily share price chart and data for VMware since 2007 adjusted for splits and dividends. The latest closing stock price for VMware as of September 27, 2023 is 165.03.
  • The all-time high VMware stock closing price was 170.82 on May 16, 2019.
  • The VMware 52-week high stock price is 170.19, which is 3.1% above the current share price.
  • The VMware 52-week low stock price is 103.55, which is 37.3% below the current share price.
  • The average VMware stock price for the last 52 weeks is 131.01.
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
2023 136.4938 122.3200 168.7800 110.0900 165.0300 34.43%
2022 116.2869 118.2000 135.8700 93.6300 122.7600 5.94%
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%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $71.219B $13.350B
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
Microsoft (MSFT) United States $2319.127B 31.82
Oracle (ORCL) United States $287.306B 24.91
Adobe (ADBE) United States $230.772B 42.02
Salesforce (CRM) United States $197.023B 44.80
SAP SE (SAP) Germany $150.019B 47.28
Intuit (INTU) United States $141.044B 51.24
Synopsys (SNPS) United States $67.586B 66.62
Cadence Design Systems (CDNS) United States $62.311B 65.50
Dassault Systemes SA (DASTY) France $48.356B 34.17
Autodesk (ADSK) United States $43.108B 46.25
ANSYS (ANSS) United States $25.614B 45.61
PTC (PTC) United States $16.423B 43.60
SS&C Technologies Holdings (SSNC) United States $13.092B 12.75
Manhattan Associates (MANH) United States $11.918B 83.30
Open Text (OTEX) Canada $9.403B 11.87
Descartes Systems Group (DSGX) Canada $6.114B 54.85
Trend Micro (TMICY) Japan $5.381B 37.10
MicroStrategy (MSTR) United States $4.469B 27.66
Blackbaud (BLKB) United States $3.825B 54.63
Pegasystems (PEGA) United States $3.475B 0.00
CommVault Systems (CVLT) United States $2.973B 78.79
BlackBerry (BB) Canada $2.848B 0.00
ACI Worldwide (ACIW) United States $2.419B 21.21
Progress Software (PRGS) United States $2.401B 15.01
Verint Systems (VRNT) United States $1.538B 15.64
Sapiens (SPNS) Israel $1.535B 23.01
PROS Holdings (PRO) United States $1.478B 0.00
Avid Technology (AVID) United States $1.182B 35.79
Simulations Plus (SLP) United States $0.806B 76.34
Rand Worldwide (RWWI) United States $0.794B 0.00
Magic Software Enterprises (MGIC) Israel $0.539B 9.98
American Software (AMSWA) United States $0.390B 33.59
Canaan (CAN) China $0.286B 0.00
Hanryu Holdings (HRYU) South Korea $0.269B 0.00
Rigetti Computing (RGTI) United States $0.184B 0.00
Park City (PCYG) United States $0.163B 35.40
OptimizeRx (OPRX) United States $0.125B 0.00
Smith Micro Software (SMSI) United States $0.075B 0.00
Icad Inc (ICAD) United States $0.052B 0.00
Neonode (NEON) Sweden $0.026B 0.00
BSQUARE (BSQR) United States $0.024B 0.00
NetSol Technologies (NTWK) United States $0.021B 0.00
GSE Systems (GVP) United States $0.006B 0.00