VMware Inc Price History
| VMWDelisted Stock | USD 142.48 0.19 0.13% |
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 142.48, as last reported on the 6th of May, with the highest price reaching 143.63 and the lowest price hitting 142.47 during the day. We have found twenty-four technical indicators for VMware Inc, which you can use to evaluate the volatility of the company. Please validate VMware's Coefficient Of Variation of (1,198), variance of 4.45, and Risk Adjusted Performance of (0.05) 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
The price series of VMware for the period between Tue, Feb 6, 2024 and Mon, May 6, 2024 has a statistical range of 36.68 with a coefficient of variation of 5.99. The daily prices for the period are distributed with arithmetic mean of 160.01. The median price for the last 90 days is 164.35. The company paid out dividends to its shareholders on 2021-11-02.| Open | High | Low | Close | Volume | ||
05/06/2024 | 142.67 | 143.63 | 142.47 | 142.48 | ||
| 11/21/2023 | 142.67 | 143.63 | 142.47 | 142.48 | 1,787,198 | |
| 11/20/2023 | 150.00 | 150.75 | 146.23 | 149.91 | 435,757 | |
| 11/17/2023 | 149.50 | 150.00 | 148.00 | 149.62 | 502,954 | |
| 11/16/2023 | 149.50 | 150.55 | 149.00 | 149.65 | 342,046 | |
| 11/15/2023 | 149.87 | 153.56 | 148.08 | 149.21 | 499,043 | |
| 11/14/2023 | 150.00 | 150.27 | 148.36 | 148.60 | 282,962 | |
| 11/13/2023 | 151.00 | 151.00 | 148.12 | 149.23 | 273,855 | |
| 11/10/2023 | 149.60 | 151.64 | 149.20 | 149.66 | 238,114 | |
| 11/09/2023 | 147.88 | 149.28 | 147.67 | 149.10 | 239,689 | |
| 11/08/2023 | 149.76 | 149.80 | 147.90 | 148.55 | 247,347 | |
| 11/07/2023 | 150.68 | 151.45 | 147.36 | 148.77 | 403,975 | |
| 11/06/2023 | 147.00 | 150.11 | 146.41 | 149.62 | 402,947 | |
| 11/03/2023 | 145.00 | 147.75 | 144.60 | 146.79 | 548,592 | |
| 11/02/2023 | 148.21 | 148.21 | 144.60 | 144.76 | 435,594 | |
| 11/01/2023 | 145.72 | 146.14 | 143.74 | 146.14 | 615,695 | |
| 10/31/2023 | 144.40 | 145.93 | 143.20 | 145.65 | 545,201 | |
| 10/30/2023 | 138.25 | 146.62 | 138.00 | 146.62 | 1,707,592 | |
| 10/27/2023 | 146.03 | 146.32 | 141.99 | 142.20 | 3,377,435 | |
| 10/26/2023 | 149.22 | 149.22 | 145.47 | 146.47 | 361,304 | |
| 10/25/2023 | 149.87 | 149.87 | 146.14 | 148.26 | 416,132 | |
| 10/24/2023 | 152.95 | 154.22 | 148.10 | 150.69 | 861,662 | |
| 10/23/2023 | 148.01 | 157.10 | 146.60 | 155.87 | 5,690,900 | |
| 10/20/2023 | 151.51 | 152.00 | 147.84 | 150.91 | 5,860,951 | |
| 10/19/2023 | 159.00 | 159.00 | 145.00 | 150.31 | 8,205,782 | |
| 10/18/2023 | 165.75 | 167.96 | 163.25 | 166.25 | 7,353,700 | |
| 10/17/2023 | 157.62 | 169.21 | 157.18 | 165.10 | 10,632,552 | |
| 10/16/2023 | 178.40 | 180.61 | 177.88 | 178.88 | 1,781,826 | |
| 10/13/2023 | 178.85 | 181.14 | 176.45 | 177.76 | 3,054,521 | |
| 10/12/2023 | 172.42 | 180.37 | 172.10 | 178.71 | 5,954,272 | |
| 10/11/2023 | 170.00 | 171.81 | 169.46 | 171.48 | 1,915,584 | |
| 10/10/2023 | 169.10 | 171.60 | 169.10 | 169.80 | 1,594,876 | |
| 10/09/2023 | 167.04 | 169.56 | 167.04 | 169.10 | 805,000 | |
| 10/06/2023 | 165.38 | 168.47 | 165.01 | 167.73 | 1,232,281 | |
| 10/05/2023 | 165.90 | 166.76 | 165.09 | 165.66 | 2,217,323 | |
| 10/04/2023 | 164.96 | 166.07 | 164.16 | 166.07 | 1,228,145 | |
| 10/03/2023 | 165.83 | 166.50 | 164.00 | 164.38 | 1,175,535 | |
| 10/02/2023 | 166.40 | 167.32 | 165.19 | 166.36 | 1,214,353 | |
| 09/29/2023 | 167.89 | 168.88 | 166.22 | 166.48 | 1,220,448 | |
| 09/28/2023 | 164.80 | 167.77 | 164.75 | 166.98 | 918,469 | |
| 09/27/2023 | 165.75 | 166.66 | 163.66 | 165.03 | 1,208,553 | |
| 09/26/2023 | 165.81 | 167.02 | 164.76 | 164.94 | 1,389,483 | |
| 09/25/2023 | 166.54 | 168.11 | 166.06 | 166.76 | 837,186 | |
| 09/22/2023 | 163.98 | 167.91 | 163.62 | 167.23 | 2,089,275 | |
| 09/21/2023 | 161.57 | 165.11 | 160.80 | 163.01 | 1,847,870 | |
| 09/20/2023 | 167.31 | 168.18 | 165.45 | 165.71 | 1,827,851 | |
| 09/19/2023 | 166.13 | 166.92 | 165.41 | 166.37 | 2,009,479 | |
| 09/18/2023 | 166.11 | 167.33 | 165.89 | 166.15 | 1,264,167 | |
| 09/15/2023 | 167.27 | 167.68 | 165.48 | 166.96 | 2,419,500 | |
| 09/14/2023 | 166.32 | 169.00 | 165.58 | 168.20 | 1,356,356 | |
| 09/13/2023 | 164.80 | 166.18 | 163.49 | 165.47 | 1,512,737 | |
| 09/12/2023 | 164.48 | 165.91 | 164.10 | 164.35 | 2,038,909 | |
| 09/11/2023 | 166.86 | 166.86 | 164.54 | 165.51 | 1,420,254 | |
| 09/08/2023 | 164.36 | 166.07 | 164.00 | 165.99 | 1,085,532 | |
| 09/07/2023 | 164.50 | 165.00 | 162.80 | 164.52 | 2,173,166 | |
| 09/06/2023 | 162.90 | 167.84 | 162.90 | 166.16 | 2,396,294 | |
| 09/05/2023 | 161.84 | 164.95 | 161.84 | 163.91 | 1,877,113 | |
| 09/01/2023 | 165.37 | 167.23 | 163.35 | 164.10 | 2,733,309 | |
| 08/31/2023 | 166.50 | 170.19 | 166.00 | 168.78 | 3,630,830 | |
| 08/30/2023 | 167.38 | 167.99 | 165.73 | 166.69 | 1,624,838 | |
| 08/29/2023 | 163.23 | 167.75 | 163.23 | 167.49 | 1,724,268 |
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 Price Ceiling Movement Now
Price Ceiling MovementCalculate and plot Price Ceiling Movement for different equity instruments |
| All Next | Launch Module |
VMware Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for VMware's price direction in advance. Along with the technical and fundamental analysis of VMware Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of VMware to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.05) | |||
| Jensen Alpha | (0.20) | |||
| Total Risk Alpha | (0.42) | |||
| Treynor Ratio | (1.28) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in population. You can also try the Instant Ratings module to determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance.
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.
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Portfolio Anywhere Track or share privately all of your investments from the convenience of any device | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
| Latest Portfolios Quick portfolio dashboard that showcases your latest portfolios | |
| Transaction History View history of all your transactions and understand their impact on performance |