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 December 02, 2020 is 141.32.
  • The all-time high VMware stock closing price was 205.52 on May 16, 2019.
  • The VMware 52-week high stock price is 163.17, which is 15.5% above the current share price.
  • The VMware 52-week low stock price is 86.00, which is 39.1% below the current share price.
  • The average VMware stock price for the last 52 weeks is 140.67.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
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 $58.772B $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 34.58
Adobe (ADBE) United States $229.531B 59.51
Salesforce, Inc (CRM) United States $223.678B 163.87
Oracle (ORCL) United States $173.788B 15.99
SAP SE (SAP) Germany $144.617B 24.53
Intuit (INTU) United States $92.492B 49.03
Autodesk (ADSK) United States $61.449B 122.37
Dassault Systemes SA (DASTY) France $47.990B 53.15
Synopsys (SNPS) United States $34.526B 56.31
Cadence Design Systems (CDNS) United States $32.440B 30.21
ANSYS (ANSS) United States $29.034B 70.43
SS&C Technologies Holdings (SSNC) United States $17.633B 17.14
Citrix Systems (CTXS) United States $15.257B 27.35
PTC (PTC) United States $12.582B 57.67
Nuance Communications (NUAN) United States $12.176B 95.84
Open Text (OTEX) Canada $12.022B 20.64
Pegasystems (PEGA) United States $10.562B 0.00
Aspen Technology (AZPN) United States $9.089B 40.01
Trend Micro (TMICY) Japan $7.652B 33.40
Konami (KNMCY) Japan $6.989B 45.33
Manhattan Associates (MANH) United States $6.495B 82.45
Descartes Systems Group (DSGX) Canada $5.009B 121.00
ACI Worldwide (ACIW) United States $3.804B 37.02
Verint Systems (VRNT) United States $3.725B 22.60
MicroStrategy (MSTR) United States $3.176B 101.11
Cornerstone OnDemand (CSOD) United States $2.852B 28.12
Blackbaud (BLKB) United States $2.731B 38.52
CommVault Systems (CVLT) United States $2.251B 119.40
Bottomline Technologies (EPAY) United States $2.059B 130.40
PROS Holdings (PRO) United States $1.863B 0.00
Progress Software (PRGS) United States $1.809B 15.79
Sapiens (SPNS) Israel $1.515B 33.17
Simulations Plus (SLP) United States $1.116B 101.76
Magic Software Enterprises (MGIC) Israel $0.809B 24.31
Canaan (CAN) China $0.783B 7.94
QAD (QADB) United States $0.780B 209.28
Avid Technology (AVID) United States $0.537B 31.15
American Software (AMSWA) United States $0.533B 68.42
OptimizeRx (OPRX) United States $0.399B 0.00
Icad Inc (ICAD) United States $0.230B 0.00
Smith Micro Software (SMSI) United States $0.222B 24.45
ServiceSource (SREV) United States $0.149B 0.00
Park City (PCYG) United States $0.091B 58.63
Neonode (NEON) Sweden $0.088B 0.00
NetSol Technologies (NTWK) United States $0.038B 23.21
GSE Systems (GVP) United States $0.025B 0.00
BSQUARE (BSQR) United States $0.019B 0.00
CounterPath (CPAH) Canada $0.019B 0.00