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 15, 2018 is 157.73.
VMware Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 140.2845 127.2900 162.6500 108.4600 157.7300 25.86%
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 $62.250B $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 $808.247B 25.11
Oracle (ORCL) United States $202.178B 16.84
SAP SE (SAP) Germany $127.556B 22.57
Adobe (ADBE) United States $114.819B 45.85
Salesforce, Inc (CRM) United States $97.879B 110.56
Intuit (INTU) United States $54.161B 46.12
Red Hat (RHT) United States $30.498B 71.32
Autodesk (ADSK) United States $28.296B 0.00
Symantec (SYMC) United States $14.284B 19.79
Citrix Systems (CTXS) United States $14.254B 22.94
Synopsys (SNPS) United States $13.311B 79.27
ANSYS (ANSS) United States $13.014B 36.05
Cadence Design Systems (CDNS) United States $12.533B 37.97
SS&C Technologies Holdings (SSNC) United States $11.235B 20.86
PTC (PTC) United States $10.036B 95.70
Open Text (OTEX) Canada $8.788B 29.75
Ultimate Software (ULTI) United States $7.717B 152.33
Aspen Technology (AZPN) United States $5.721B 38.31
Nuance Communications (NUAN) United States $4.784B 26.90
Pegasystems (PEGA) United States $4.052B 0.00
Blackbaud (BLKB) United States $3.447B 38.58
ACI Worldwide (ACIW) United States $3.307B 50.91
Manhattan Associates (MANH) United States $3.162B 30.81
Cornerstone OnDemand (CSOD) United States $2.918B 0.00
Verint Systems (VRNT) United States $2.824B 21.33
CommVault Systems (CVLT) United States $2.658B 249.65
Bottomline Technologies (EPAY) United States $2.300B 72.14
Descartes Systems Group (DSGX) Canada $2.198B 77.30
Progress Software (PRGS) United States $1.454B 15.72
MicroStrategy (MSTR) United States $1.439B 42.53
PROS Holdings (PRO) United States $1.090B 0.00
Monotype Imaging Holdings (TYPE) United States $0.740B 21.99
QAD (QADB) United States $0.627B 0.00
Magic Software Enterprises (MGIC) Israel $0.409B 15.26
Rosetta Stone (RST) United States $0.392B 0.00
American Software (AMSWA) United States $0.358B 36.16
Simulations Plus (SLP) United States $0.350B 49.17
Avid Technology (AVID) United States $0.243B 82.86
OptimizeRx (OPRX) United States $0.182B 0.00
Park City (PCYG) United States $0.178B 49.89
Datawatch (DWCH) United States $0.166B 0.00
ServiceSource (SREV) United States $0.126B 0.00
NetSol Technologies (NTWK) United States $0.086B 14.86
GlobalSCAPE (GSB) United States $0.081B 150.00
GSE Systems (GVP) United States $0.059B 49.83
Smith Micro Software (SMSI) United States $0.051B 0.00
Icad Inc (ICAD) United States $0.048B 0.00
BSQUARE (BSQR) United States $0.026B 0.00
CounterPath (CPAH) Canada $0.013B 0.00
Neonode (NEON) Sweden $0.011B 0.00
Sapiens (SPNS) Israel $0.000B 0.00