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 August 20, 2019 is 144.42.
  • The all-time high VMware stock price is 205.52, which is 42.3% above the current share price.
  • The VMware 52-week high stock price is 205.52, which is 42.3% above the current share price.
  • The VMware 52-week low stock price is 113.98, which is 21.1% below the current share price.
  • The average VMware stock price for the last 52 weeks is 156.80.
VMware Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 173.2239 136.1600 205.5200 130.6700 144.4200 5.32%
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 $58.812B $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 $1000.000B 28.66
Oracle (ORCL) United States $178.767B 16.69
SAP SE (SAP) Germany $146.167B 28.53
Adobe (ADBE) United States $139.539B 49.90
Salesforce, Inc (CRM) United States $111.659B 92.24
Intuit (INTU) United States $70.245B 45.39
Dassault Systemes SA (DASTY) France $36.935B 41.32
Autodesk (ADSK) United States $31.654B 436.76
Cadence Design Systems (CDNS) United States $19.420B 45.91
Synopsys (SNPS) United States $19.334B 32.57
ANSYS (ANSS) United States $17.625B 39.10
Symantec (SYMC) United States $14.530B 17.95
Citrix Systems (CTXS) United States $12.101B 22.49
SS&C Technologies Holdings (SSNC) United States $11.533B 13.69
Open Text (OTEX) Canada $10.388B 36.28
Aspen Technology (AZPN) United States $9.376B 35.97
PTC (PTC) United States $7.530B 63.48
Trend Micro (TMICY) Japan $6.769B 26.33
Konami (KNMCY) Japan $5.570B 18.39
Pegasystems (PEGA) United States $5.545B 0.00
Manhattan Associates (MANH) United States $5.378B 56.87
Nuance Communications (NUAN) United States $4.773B 17.97
Blackbaud (BLKB) United States $4.586B 59.79
Verint Systems (VRNT) United States $3.536B 21.25
ACI Worldwide (ACIW) United States $3.430B 33.40
Cornerstone OnDemand (CSOD) United States $3.115B 0.00
PROS Holdings (PRO) United States $2.913B 0.00
Descartes Systems Group (DSGX) Canada $2.884B 85.70
CommVault Systems (CVLT) United States $1.890B 78.94
Bottomline Technologies (EPAY) United States $1.852B 80.34
Progress Software (PRGS) United States $1.709B 18.20
MicroStrategy (MSTR) United States $1.406B 624.23
Monotype Imaging Holdings (TYPE) United States $0.820B 22.82
Simulations Plus (SLP) United States $0.657B 85.21
QAD (QADB) United States $0.561B 101.96
Magic Software Enterprises (MGIC) Israel $0.446B 16.89
Rosetta Stone (RST) United States $0.445B 0.00
American Software (AMSWA) United States $0.438B 48.21
Avid Technology (AVID) United States $0.263B 13.62
Smith Micro Software (SMSI) United States $0.235B 39.81
GlobalSCAPE (GSB) United States $0.220B 22.23
OptimizeRx (OPRX) United States $0.215B 304.20
Icad Inc (ICAD) United States $0.122B 0.00
Park City (PCYG) United States $0.106B 23.09
ServiceSource (SREV) United States $0.080B 0.00
NetSol Technologies (NTWK) United States $0.068B 10.74
ImageWare Systems (IWSY) United States $0.067B 0.00
GSE Systems (GVP) United States $0.038B 14.61
Neonode (NEON) Sweden $0.023B 0.00
BSQUARE (BSQR) United States $0.016B 0.00
CounterPath (CPAH) Canada $0.007B 0.00
Sapiens (SPNS) Israel $0.000B 0.00