VMware - Stock Price History | VMW

Historical daily share price chart and data for VMware since 2020 adjusted for splits. The latest closing stock price for VMware as of May 29, 2020 is 156.27.
  • The all-time high VMware stock closing price was 205.52 on May 16, 2019.
  • The VMware 52-week high stock price is 183.50, which is 17.4% above the current share price.
  • The VMware 52-week low stock price is 86.00, which is 45% below the current share price.
  • The average VMware stock price for the last 52 weeks is 149.27.
VMware Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 166.0515 136.1600 205.5200 130.5600 151.7900 10.69%
2018 142.0835 127.2900 167.3400 108.4600 137.1300 9.42%
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%
2007 87.5461 57.7100 124.8300 55.5500 84.9900 0.00%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $65.322B $10.811B
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 32.38
Adobe (ADBE) United States $186.264B 54.68
Oracle (ORCL) United States $169.568B 15.50
Salesforce, Inc (CRM) United States $157.116B 215.79
SAP SE (SAP) Germany $152.900B 28.28
Intuit (INTU) United States $75.707B 60.36
Autodesk (ADSK) United States $46.112B 124.49
Dassault Systemes SA (DASTY) France $43.831B 47.32
Synopsys (SNPS) United States $27.233B 58.93
Cadence Design Systems (CDNS) United States $25.577B 25.79
ANSYS (ANSS) United States $24.224B 56.94
Citrix Systems (CTXS) United States $18.286B 32.06
SS&C Technologies Holdings (SSNC) United States $14.835B 15.48
Open Text (OTEX) Canada $11.283B 39.94
PTC (PTC) United States $8.837B 47.15
Trend Micro (TMICY) Japan $7.699B 27.81
Pegasystems (PEGA) United States $7.618B 0.00
Aspen Technology (AZPN) United States $7.141B 30.80
Nuance Communications (NUAN) United States $6.435B 31.78
Manhattan Associates (MANH) United States $5.613B 68.53
Konami (KNMCY) Japan $4.760B 16.53
Descartes Systems Group (DSGX) Canada $4.005B 101.25
ACI Worldwide (ACIW) United States $3.198B 47.55
Verint Systems (VRNT) United States $2.992B 19.08
Blackbaud (BLKB) United States $2.908B 46.15
Cornerstone OnDemand (CSOD) United States $2.465B 44.94
Bottomline Technologies (EPAY) United States $2.223B 133.16
CommVault Systems (CVLT) United States $1.885B 98.68
Progress Software (PRGS) United States $1.809B 15.91
PROS Holdings (PRO) United States $1.686B 0.00
MicroStrategy (MSTR) United States $1.258B 60.72
Sapiens (SPNS) Israel $1.181B 29.77
Simulations Plus (SLP) United States $0.900B 101.34
QAD (QADB) United States $0.654B 3200.00
American Software (AMSWA) United States $0.621B 62.74
Magic Software Enterprises (MGIC) Israel $0.498B 16.14
Rosetta Stone (RST) United States $0.457B 0.00
Canaan (CAN) China $0.373B 0.00
Avid Technology (AVID) United States $0.309B 30.70
Icad Inc (ICAD) United States $0.268B 0.00
Smith Micro Software (SMSI) United States $0.176B 12.50
OptimizeRx (OPRX) United States $0.166B 0.00
ServiceSource (SREV) United States $0.153B 0.00
Park City (PCYG) United States $0.100B 102.40
ImageWare Systems (IWSY) United States $0.057B 0.00
Neonode (NEON) Sweden $0.039B 0.00
NetSol Technologies (NTWK) United States $0.038B 11.81
GSE Systems (GVP) United States $0.021B 7.00
CounterPath (CPAH) Canada $0.020B 0.00
BSQUARE (BSQR) United States $0.019B 0.00