VMware - 11 Year Stock Price History | VMW

Historical daily share price chart and data for VMware since 2007 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for VMware as of November 16, 2018 is 157.01.
VMware Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 140.3595 127.2900 162.6500 108.4600 157.0100 25.29%
2017 99.7881 78.8800 128.8900 78.8800 125.3200 59.18%
2016 63.9012 56.3000 82.5800 43.8400 78.7300 39.17%
2015 78.5179 82.0700 91.1400 55.4200 56.5700 -31.45%
2014 94.4112 89.5000 111.8000 76.4300 82.5200 -8.01%
2013 79.6580 94.9300 99.0000 65.5300 89.7100 -4.71%
2012 95.2246 82.2700 114.6200 80.2900 94.1400 13.16%
2011 91.0172 92.9700 107.7500 74.8100 83.1900 -6.43%
2010 68.3231 43.5700 91.0200 41.5800 88.9100 109.79%
2009 32.0419 23.7400 45.5700 19.8900 42.3800 78.89%
2008 45.7084 84.6000 84.6000 17.8800 23.6900 -72.13%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $64.175B $7.922B
VMware provides virtualization solutions from the desktop to the data center. Their solutions enable organizations to aggregate multiple servers, storage infrastructure and networks together into shared pools of capacity that can be allocated dynamically, securely and reliably to applications as needed, increasing hardware utilization and reducing spending. They have expanded their offering with virtual infrastructure automation and management products to address distributed and heterogeneous infrastructure challenges such as system recoverability and reliability, backup and recovery, resource provisioning and management, capacity and performance management and desktop security. They derive a significant majority of their revenues from their indirect sales channel that include distributors, resellers, x86 system vendors and systems integrators.
Stock Name Country Market Cap PE Ratio
Microsoft (MSFT) United States $833.811B 25.91
Oracle (ORCL) United States $211.823B 17.64
SAP SE (SAP) Germany $128.502B 22.74
Adobe (ADBE) United States $116.610B 46.57
Salesforce, Inc (CRM) United States $100.301B 113.29
Intuit (INTU) United States $54.694B 46.57
Red Hat (RHT) United States $30.531B 71.40
Autodesk (ADSK) United States $29.303B 0.00
Symantec (SYMC) United States $14.750B 20.43
Citrix Systems (CTXS) United States $14.655B 23.59
Synopsys (SNPS) United States $13.394B 79.77
ANSYS (ANSS) United States $13.223B 36.63
Cadence Design Systems (CDNS) United States $12.911B 39.11
SS&C Technologies Holdings (SSNC) United States $11.416B 21.19
PTC (PTC) United States $10.263B 97.87
Open Text (OTEX) Canada $8.915B 30.18
Ultimate Software (ULTI) United States $7.804B 154.06
Aspen Technology (AZPN) United States $5.851B 39.18
Nuance Communications (NUAN) United States $4.844B 27.24
Pegasystems (PEGA) United States $4.218B 0.00
Blackbaud (BLKB) United States $3.499B 39.15
ACI Worldwide (ACIW) United States $3.424B 52.71
Manhattan Associates (MANH) United States $3.281B 31.97
Cornerstone OnDemand (CSOD) United States $3.002B 0.00
Verint Systems (VRNT) United States $2.889B 21.82
CommVault Systems (CVLT) United States $2.705B 254.09
Bottomline Technologies (EPAY) United States $2.432B 76.27
Descartes Systems Group (DSGX) Canada $2.214B 77.84
Progress Software (PRGS) United States $1.491B 16.12
MicroStrategy (MSTR) United States $1.457B 43.08
PROS Holdings (PRO) United States $1.116B 0.00
Monotype Imaging Holdings (TYPE) United States $0.742B 22.06
QAD (QADB) United States $0.616B 0.00
Magic Software Enterprises (MGIC) Israel $0.401B 14.96
Rosetta Stone (RST) United States $0.398B 0.00
American Software (AMSWA) United States $0.353B 35.66
Simulations Plus (SLP) United States $0.351B 49.32
Avid Technology (AVID) United States $0.273B 93.14
Park City (PCYG) United States $0.178B 50.00
OptimizeRx (OPRX) United States $0.168B 0.00
Datawatch (DWCH) United States $0.166B 261.20
ServiceSource (SREV) United States $0.125B 0.00
GlobalSCAPE (GSB) United States $0.082B 151.67
NetSol Technologies (NTWK) United States $0.078B 13.47
GSE Systems (GVP) United States $0.058B 48.83
Smith Micro Software (SMSI) United States $0.051B 0.00
Icad Inc (ICAD) United States $0.048B 0.00
BSQUARE (BSQR) United States $0.027B 0.00
CounterPath (CPAH) Canada $0.013B 0.00
Neonode (NEON) Sweden $0.009B 0.00
Sapiens (SPNS) Israel $0.000B 0.00