VMware - 12 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 February 15, 2019 is 169.68.
VMware Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 150.5028 136.1600 169.6800 130.6700 169.6800 23.74%
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%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $69.550B $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 $833.272B 25.05
Oracle (ORCL) United States $214.100B 17.13
SAP SE (SAP) Germany $131.229B 24.22
Adobe (ADBE) United States $126.541B 46.50
Salesforce, Inc (CRM) United States $121.673B 124.26
Intuit (INTU) United States $60.549B 50.18
Autodesk (ADSK) United States $35.118B 0.00
Red Hat (RHT) United States $31.990B 69.88
Synopsys (SNPS) United States $15.198B 28.31
SS&C Technologies Holdings (SSNC) United States $15.013B 22.85
Cadence Design Systems (CDNS) United States $14.835B 44.94
Symantec (SYMC) United States $14.798B 20.67
ANSYS (ANSS) United States $14.580B 40.39
Citrix Systems (CTXS) United States $14.351B 23.82
PTC (PTC) United States $10.905B 85.92
Ultimate Software (ULTI) United States $10.409B 152.00
Open Text (OTEX) Canada $10.087B 38.72
Aspen Technology (AZPN) United States $6.967B 41.34
Nuance Communications (NUAN) United States $4.701B 19.38
Pegasystems (PEGA) United States $4.517B 0.00
Blackbaud (BLKB) United States $3.776B 42.72
ACI Worldwide (ACIW) United States $3.566B 54.91
Manhattan Associates (MANH) United States $3.526B 34.54
Verint Systems (VRNT) United States $3.420B 23.39
Cornerstone OnDemand (CSOD) United States $3.361B 0.00
CommVault Systems (CVLT) United States $3.124B 141.81
Descartes Systems Group (DSGX) Canada $2.550B 85.05
Bottomline Technologies (EPAY) United States $2.072B 63.95
Progress Software (PRGS) United States $1.685B 17.60
MicroStrategy (MSTR) United States $1.618B 82.98
PROS Holdings (PRO) United States $1.490B 0.00
Monotype Imaging Holdings (TYPE) United States $0.751B 22.90
QAD (QADB) United States $0.608B 0.00
Magic Software Enterprises (MGIC) Israel $0.408B 15.20
Rosetta Stone (RST) United States $0.372B 0.00
American Software (AMSWA) United States $0.357B 38.40
Simulations Plus (SLP) United States $0.352B 50.42
Avid Technology (AVID) United States $0.208B 71.00
Park City (PCYG) United States $0.173B 43.60
OptimizeRx (OPRX) United States $0.154B 0.00
ServiceSource (SREV) United States $0.110B 0.00
Icad Inc (ICAD) United States $0.094B 0.00
NetSol Technologies (NTWK) United States $0.079B 9.85
GSE Systems (GVP) United States $0.056B 47.33
Smith Micro Software (SMSI) United States $0.056B 0.00
BSQUARE (BSQR) United States $0.028B 0.00
Neonode (NEON) Sweden $0.015B 0.00
CounterPath (CPAH) Canada $0.010B 0.00
Sapiens (SPNS) Israel $0.000B 0.00