VMware Inc Price History
| VMWDelisted Stock | USD 160.43 0.04 0.02% |
If you're considering investing in VMware Stock, it is important to understand the factors that can impact its price. As of today, the current price of VMware stands at 160.43, as last reported on the 1st of February, with the highest price reaching 161.22 and the lowest price hitting 159.63 during the day. We have found eight technical indicators for VMware Inc, which you can use to evaluate the volatility of the company. Please validate VMware's Market Facilitation Index of 1.59, accumulation distribution of 0.0099, and Day Median Price of 160.43 to confirm if the risk estimate we provide is consistent with the expected return of 0.0%.
VMware Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
VMware |
Sharpe Ratio = 0.0
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| VMW |
Based on monthly moving average VMware is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of VMware by adding VMware to a well-diversified portfolio.
VMware Stock Price History Chart
There are several ways to analyze VMware Stock price data. The simplest method is using a basic VMware candlestick price chart, which shows VMware price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
VMware Stock Price History Data
| Open | High | Low | Close | Volume | ||
02/01/2025 | 160.39 | 161.22 | 159.63 | 160.43 | ||
| 07/24/2023 | 160.39 | 161.22 | 159.63 | 160.43 | 937,474 | |
| 07/21/2023 | 164.78 | 165.21 | 159.58 | 160.38 | 2,762,714 | |
| 07/20/2023 | 164.90 | 166.11 | 163.61 | 163.77 | 1,611,240 | |
| 07/19/2023 | 168.62 | 170.00 | 165.44 | 166.69 | 4,590,726 | |
| 07/18/2023 | 157.81 | 159.32 | 156.90 | 158.48 | 926,539 | |
| 07/17/2023 | 155.90 | 160.43 | 155.90 | 159.22 | 1,297,745 | |
| 07/14/2023 | 156.59 | 158.47 | 155.47 | 156.23 | 1,135,809 | |
| 07/13/2023 | 156.30 | 158.55 | 155.63 | 157.17 | 1,991,113 | |
| 07/12/2023 | 154.37 | 156.12 | 152.50 | 155.74 | 2,505,643 | |
| 07/11/2023 | 144.50 | 156.23 | 143.98 | 151.53 | 4,621,688 | |
| 07/10/2023 | 141.54 | 144.28 | 141.54 | 144.06 | 930,843 | |
| 07/07/2023 | 141.74 | 142.78 | 141.28 | 141.40 | 605,379 | |
| 07/06/2023 | 142.54 | 142.91 | 141.25 | 142.06 | 762,438 | |
| 07/05/2023 | 143.05 | 144.45 | 142.85 | 143.72 | 794,184 | |
| 07/03/2023 | 142.89 | 144.98 | 142.70 | 144.04 | 717,255 | |
| 06/30/2023 | 144.03 | 145.73 | 143.43 | 143.69 | 1,632,873 | |
| 06/29/2023 | 141.15 | 144.01 | 140.69 | 143.92 | 1,198,890 | |
| 06/28/2023 | 140.12 | 142.65 | 139.96 | 140.69 | 1,071,603 | |
| 06/27/2023 | 137.82 | 141.22 | 137.56 | 140.98 | 2,236,492 | |
| 06/26/2023 | 137.87 | 139.72 | 137.40 | 137.82 | 519,651 | |
| 06/23/2023 | 136.31 | 138.53 | 135.68 | 137.83 | 2,184,845 | |
| 06/22/2023 | 137.66 | 138.39 | 137.05 | 137.23 | 896,975 | |
| 06/21/2023 | 140.62 | 141.25 | 137.09 | 137.75 | 1,752,517 | |
| 06/20/2023 | 140.00 | 143.18 | 139.76 | 141.28 | 1,282,265 | |
| 06/16/2023 | 142.85 | 143.91 | 140.36 | 141.36 | 3,006,736 | |
| 06/15/2023 | 139.85 | 142.50 | 139.56 | 142.38 | 1,358,533 | |
| 06/14/2023 | 140.21 | 141.95 | 139.22 | 140.83 | 1,365,083 | |
| 06/13/2023 | 140.93 | 142.33 | 140.19 | 140.70 | 1,480,689 | |
| 06/12/2023 | 136.20 | 140.99 | 136.09 | 140.85 | 1,983,935 | |
| 06/09/2023 | 133.00 | 136.07 | 133.00 | 135.38 | 797,943 | |
| 06/08/2023 | 132.09 | 133.78 | 131.29 | 133.15 | 682,551 | |
| 06/07/2023 | 132.01 | 133.86 | 131.04 | 132.31 | 1,216,838 | |
| 06/06/2023 | 133.50 | 133.97 | 131.25 | 132.26 | 1,909,240 | |
| 06/05/2023 | 136.57 | 136.79 | 134.18 | 134.41 | 1,119,665 | |
| 06/02/2023 | 132.00 | 138.00 | 131.50 | 137.91 | 1,926,192 | |
| 06/01/2023 | 135.27 | 135.52 | 133.22 | 133.94 | 2,058,257 | |
| 05/31/2023 | 132.70 | 137.01 | 132.61 | 136.29 | 9,595,681 | |
| 05/30/2023 | 134.12 | 137.56 | 133.59 | 133.80 | 4,368,379 | |
| 05/26/2023 | 128.35 | 134.00 | 128.02 | 133.24 | 2,853,460 | |
| 05/25/2023 | 125.09 | 128.12 | 125.06 | 127.86 | 1,392,680 | |
| 05/24/2023 | 123.68 | 124.53 | 123.07 | 124.05 | 953,701 | |
| 05/23/2023 | 125.32 | 126.56 | 124.42 | 124.43 | 1,365,675 | |
| 05/22/2023 | 125.54 | 126.01 | 123.83 | 124.72 | 921,446 | |
| 05/19/2023 | 125.50 | 126.36 | 125.27 | 125.74 | 788,128 | |
| 05/18/2023 | 125.25 | 125.64 | 123.92 | 125.41 | 1,133,957 | |
| 05/17/2023 | 123.52 | 125.27 | 123.52 | 125.05 | 813,089 | |
| 05/16/2023 | 123.82 | 124.04 | 122.92 | 123.27 | 709,426 | |
| 05/15/2023 | 123.04 | 124.44 | 123.04 | 124.17 | 594,791 | |
| 05/12/2023 | 123.12 | 123.44 | 122.37 | 123.44 | 632,490 | |
| 05/11/2023 | 123.14 | 123.50 | 122.31 | 123.06 | 438,442 | |
| 05/10/2023 | 122.83 | 123.60 | 122.01 | 123.09 | 544,441 | |
| 05/09/2023 | 122.77 | 122.91 | 121.81 | 121.82 | 853,414 | |
| 05/08/2023 | 123.55 | 124.12 | 122.56 | 122.76 | 981,794 | |
| 05/05/2023 | 122.81 | 124.50 | 122.40 | 124.12 | 1,295,219 | |
| 05/04/2023 | 123.25 | 123.70 | 121.78 | 121.81 | 931,943 | |
| 05/03/2023 | 123.53 | 124.68 | 122.91 | 123.49 | 877,788 | |
| 05/02/2023 | 126.22 | 126.25 | 122.91 | 123.88 | 1,157,148 | |
| 05/01/2023 | 124.60 | 127.29 | 124.60 | 126.98 | 1,487,842 | |
| 04/28/2023 | 124.43 | 125.43 | 123.45 | 125.03 | 803,234 | |
| 04/27/2023 | 123.38 | 124.64 | 121.88 | 124.41 | 776,042 |
About VMware Stock history
VMware investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for VMware is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in VMware Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing VMware stock prices may prove useful in developing a viable investing in VMware
VMware, Inc. provides software solutions in the areas of modern applications, cloud management and infrastructure, networking, security, and digital workspaces in the United States and internationally. The company was incorporated in 1998 and is headquartered in Palo Alto, California. Vmware operates under SoftwareInfrastructure classification in the United States and is traded on New York Stock Exchange. It employs 37500 people.
VMware Stock Technical Analysis
VMware technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
Did you try this?
Run Bond Analysis Now
Bond AnalysisEvaluate and analyze corporate bonds as a potential investment for your portfolios. |
| All Next | Launch Module |
Check out World Market Map to better understand how to build diversified portfolios. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in population. You can also try the Portfolio Backtesting module to avoid under-diversification and over-optimization by backtesting your portfolios.
Other Consideration for investing in VMware Stock
If you are still planning to invest in VMware Inc check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the VMware's history and understand the potential risks before investing.
| Stocks Directory Find actively traded stocks across global markets | |
| Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| Content Syndication Quickly integrate customizable finance content to your own investment portal | |
| Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
| Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes |