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 December 07, 2018 is 159.21.
VMware Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 141.2843 127.2900 167.3400 108.4600 159.2100 27.04%
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 $65.074B $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 $807.092B 25.08
Oracle (ORCL) United States $190.422B 15.86
SAP SE (SAP) Germany $123.735B 21.90
Adobe (ADBE) United States $116.176B 46.39
Salesforce, Inc (CRM) United States $104.002B 106.21
Intuit (INTU) United States $52.540B 43.54
Red Hat (RHT) United States $31.165B 72.88
Autodesk (ADSK) United States $29.034B 0.00
Citrix Systems (CTXS) United States $14.469B 23.29
Symantec (SYMC) United States $13.915B 19.27
Synopsys (SNPS) United States $13.049B 24.46
ANSYS (ANSS) United States $12.732B 35.27
Cadence Design Systems (CDNS) United States $12.039B 36.47
SS&C Technologies Holdings (SSNC) United States $11.664B 20.77
PTC (PTC) United States $9.943B 94.14
Open Text (OTEX) Canada $8.877B 30.06
Ultimate Software (ULTI) United States $7.823B 154.44
Aspen Technology (AZPN) United States $5.789B 38.77
Nuance Communications (NUAN) United States $4.349B 18.91
Pegasystems (PEGA) United States $3.922B 0.00
Blackbaud (BLKB) United States $3.209B 35.91
ACI Worldwide (ACIW) United States $3.150B 48.50
Manhattan Associates (MANH) United States $3.064B 29.85
Cornerstone OnDemand (CSOD) United States $2.995B 0.00
Verint Systems (VRNT) United States $2.939B 20.10
CommVault Systems (CVLT) United States $2.603B 244.52
Bottomline Technologies (EPAY) United States $2.163B 67.84
Descartes Systems Group (DSGX) Canada $2.125B 70.87
Progress Software (PRGS) United States $1.520B 16.44
MicroStrategy (MSTR) United States $1.463B 43.25
PROS Holdings (PRO) United States $1.159B 0.00
Monotype Imaging Holdings (TYPE) United States $0.710B 21.10
QAD (QADB) United States $0.608B 0.00
Rosetta Stone (RST) United States $0.396B 0.00
Magic Software Enterprises (MGIC) Israel $0.383B 14.29
Simulations Plus (SLP) United States $0.337B 47.22
American Software (AMSWA) United States $0.320B 34.47
Avid Technology (AVID) United States $0.254B 86.57
OptimizeRx (OPRX) United States $0.180B 0.00
Datawatch (DWCH) United States $0.167B 261.60
Park City (PCYG) United States $0.149B 41.89
ServiceSource (SREV) United States $0.111B 0.00
NetSol Technologies (NTWK) United States $0.073B 12.65
Icad Inc (ICAD) United States $0.065B 0.00
Smith Micro Software (SMSI) United States $0.057B 0.00
GSE Systems (GVP) United States $0.051B 42.50
BSQUARE (BSQR) United States $0.027B 0.00
CounterPath (CPAH) Canada $0.013B 0.00
Neonode (NEON) Sweden $0.009B 0.00
Sapiens (SPNS) Israel $0.000B 0.00