VMware - 12 Year Stock Price History | VMW

Historical daily share price chart and data for VMware since 2007 adjusted for splits. The latest closing stock price for VMware as of April 18, 2019 is 188.09.
  • The all-time high VMware stock price is 192.81, which is 2.5% above the current share price.
  • The VMware 52-week high stock price is 192.81, which is 2.5% above the current share price.
  • The VMware 52-week low stock price is 110.10, which is 41.5% below the current share price.
  • The average VMware stock price for the last 52 weeks is 137.59.
VMware Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 167.5300 136.1600 192.8100 130.6700 188.0900 37.16%
2018 118.9372 106.4736 139.9740 90.7229 137.1300 30.82%
2017 83.4692 65.9803 107.8119 65.9803 104.8257 59.18%
2016 53.4511 47.0930 69.0752 36.6706 65.8549 39.17%
2015 65.6774 68.6486 76.2354 46.3569 47.3188 -31.45%
2014 78.9716 74.8636 93.5167 63.9310 69.0251 -8.01%
2013 66.6311 79.4056 82.8100 54.8135 75.0392 -4.71%
2012 79.6520 68.8159 95.8756 67.1597 78.7448 13.16%
2011 76.1327 77.7661 90.1291 62.5759 69.5855 -6.43%
2010 57.1498 36.4448 76.1350 34.7802 74.3701 109.79%
2009 26.8020 19.8577 38.1177 16.6373 35.4494 78.89%
2008 38.2335 70.7649 70.7649 14.9560 19.8158 -72.13%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $77.602B $8.974B
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 $937.604B 28.19
Oracle (ORCL) United States $225.526B 17.86
SAP SE (SAP) Germany $137.973B 25.47
Adobe (ADBE) United States $131.478B 47.52
Salesforce, Inc (CRM) United States $119.731B 103.56
Intuit (INTU) United States $66.393B 48.63
Autodesk (ADSK) United States $36.889B 0.00
Red Hat (RHT) United States $32.269B 65.91
Cadence Design Systems (CDNS) United States $17.987B 52.01
Synopsys (SNPS) United States $17.368B 30.06
SS&C Technologies Holdings (SSNC) United States $16.127B 24.42
ANSYS (ANSS) United States $15.692B 35.64
Symantec (SYMC) United States $15.642B 21.85
Citrix Systems (CTXS) United States $13.199B 22.42
PTC (PTC) United States $11.416B 89.93
Ultimate Software (ULTI) United States $10.467B 150.87
Open Text (OTEX) Canada $10.227B 39.23
Aspen Technology (AZPN) United States $7.542B 44.75
Pegasystems (PEGA) United States $5.492B 3500.50
Nuance Communications (NUAN) United States $4.755B 19.60
Verint Systems (VRNT) United States $3.934B 25.73
ACI Worldwide (ACIW) United States $3.915B 44.95
Blackbaud (BLKB) United States $3.800B 42.99
Manhattan Associates (MANH) United States $3.686B 36.35
Cornerstone OnDemand (CSOD) United States $3.122B 0.00
Descartes Systems Group (DSGX) Canada $2.914B 94.43
CommVault Systems (CVLT) United States $2.822B 128.10
Bottomline Technologies (EPAY) United States $2.042B 63.04
Progress Software (PRGS) United States $2.016B 21.88
PROS Holdings (PRO) United States $1.605B 0.00
MicroStrategy (MSTR) United States $1.522B 87.12
Monotype Imaging Holdings (TYPE) United States $0.846B 25.85
QAD (QADB) United States $0.631B 64.30
Rosetta Stone (RST) United States $0.544B 0.00
Magic Software Enterprises (MGIC) Israel $0.450B 16.43
American Software (AMSWA) United States $0.397B 51.08
Simulations Plus (SLP) United States $0.386B 53.68
Avid Technology (AVID) United States $0.343B 51.00
Park City (PCYG) United States $0.158B 39.70
OptimizeRx (OPRX) United States $0.145B 1195.36
GlobalSCAPE (GSB) United States $0.128B 35.48
Smith Micro Software (SMSI) United States $0.093B 0.00
ServiceSource (SREV) United States $0.084B 0.00
Icad Inc (ICAD) United States $0.079B 0.00
NetSol Technologies (NTWK) United States $0.078B 9.66
GSE Systems (GVP) United States $0.052B 18.57
Neonode (NEON) Sweden $0.030B 0.00
BSQUARE (BSQR) United States $0.025B 0.00
CounterPath (CPAH) Canada $0.010B 0.00
Sapiens (SPNS) Israel $0.000B 0.00