Cisco Systems, Inc.CSCONASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $78.84 | $79.52 | $77.69 | $79.42 | 17.41M |
| 2/27/2026 | $77.65 | $79.53 | $77.07 | $79.46 | 27.50M |
| 2/26/2026 | $78.94 | $79.34 | $77.72 | $78.10 | 19.61M |
| 2/25/2026 | $78.45 | $79.42 | $78.26 | $79.12 | 22.72M |
| 2/24/2026 | $77.74 | $78.71 | $77.47 | $78.14 | 19.49M |
| 2/23/2026 | $78.85 | $79.48 | $76.94 | $77.74 | 24.49M |
| 2/20/2026 | $78.13 | $79.33 | $78.13 | $79.20 | 29.46M |
| 2/19/2026 | $77.99 | $79.16 | $77.87 | $78.56 | 18.44M |
| 2/18/2026 | $76.55 | $78.60 | $76.49 | $78.18 | 20.65M |
| 2/17/2026 | $76.95 | $77.57 | $76.47 | $76.85 | 24.79M |
| 2/13/2026 | $74.38 | $77.30 | $73.42 | $76.85 | 42.89M |
| 2/12/2026 | $79.61 | $80.37 | $74.08 | $75.00 | 68.10M |
| 2/11/2026 | $86.06 | $87.14 | $85.13 | $85.54 | 34.46M |
| 2/10/2026 | $86.97 | $88.19 | $86.13 | $86.29 | 32.11M |
| 2/9/2026 | $84.73 | $87.25 | $84.31 | $86.78 | 22.91M |
| 2/6/2026 | $83.56 | $85.00 | $82.81 | $84.82 | 23.94M |
| 2/5/2026 | $80.86 | $83.31 | $80.81 | $82.36 | 24.24M |
| 2/4/2026 | $83.98 | $84.24 | $81.14 | $81.16 | 39.77M |
| 2/3/2026 | $80.81 | $83.25 | $80.81 | $83.11 | 34.96M |
| 2/2/2026 | $78.12 | $81.16 | $78.00 | $80.64 | 28.24M |
| 1/30/2026 | $78.09 | $78.80 | $77.72 | $78.32 | 26.46M |
| 1/29/2026 | $79.11 | $79.48 | $77.63 | $78.43 | 22.64M |
| 1/28/2026 | $78.93 | $79.04 | $78.02 | $78.96 | 14.02M |
| 1/27/2026 | $77.19 | $78.91 | $77.05 | $78.68 | 17.76M |
| 1/26/2026 | $76.47 | $77.42 | $75.64 | $77.01 | 24.71M |
| 1/23/2026 | $73.95 | $75.07 | $73.71 | $74.59 | 13.13M |
| 1/22/2026 | $74.11 | $74.78 | $73.88 | $74.33 | 12.88M |
| 1/21/2026 | $73.94 | $74.36 | $73.01 | $73.69 | 18.21M |
| 1/20/2026 | $74.52 | $74.87 | $73.21 | $73.35 | 24.00M |
| 1/16/2026 | $75.64 | $75.99 | $74.60 | $75.19 | 25.74M |
| 1/15/2026 | $75.22 | $76.05 | $74.91 | $75.25 | 18.21M |
| 1/14/2026 | $74.93 | $75.11 | $73.82 | $74.41 | 17.80M |
| 1/13/2026 | $73.99 | $75.50 | $73.86 | $75.47 | 17.81M |
| 1/12/2026 | $72.91 | $74.05 | $72.80 | $74.01 | 20.99M |
| 1/9/2026 | $73.45 | $74.33 | $73.33 | $73.88 | 19.10M |
| 1/8/2026 | $74.31 | $74.46 | $73.55 | $73.96 | 17.19M |
| 1/7/2026 | $75.12 | $75.38 | $74.19 | $74.72 | 20.35M |
| 1/6/2026 | $75.53 | $75.72 | $74.81 | $75.23 | 17.02M |
| 1/5/2026 | $76.45 | $76.77 | $75.21 | $75.58 | 16.33M |
| 1/2/2026 | $76.65 | $76.95 | $75.61 | $76.04 | 15.75M |
| 12/31/2025 | $77.34 | $77.82 | $76.88 | $77.03 | 13.57M |
| 12/30/2025 | $77.81 | $77.81 | $77.17 | $77.41 | 13.95M |
| 12/29/2025 | $78.03 | $78.30 | $77.52 | $77.79 | 17.94M |
| 12/26/2025 | $78.10 | $78.28 | $77.93 | $78.16 | 10.16M |
| 12/24/2025 | $78.02 | $78.29 | $77.85 | $78.02 | 9.10M |
| 12/23/2025 | $77.61 | $78.12 | $77.59 | $78.02 | 16.71M |
| 12/22/2025 | $79.02 | $79.15 | $77.96 | $78.11 | 18.02M |
| 12/19/2025 | $76.97 | $79.17 | $76.79 | $78.42 | 84.88M |
| 12/18/2025 | $76.33 | $77.81 | $76.26 | $76.95 | 19.25M |
| 12/17/2025 | $77.90 | $78.20 | $75.92 | $76.00 | 26.09M |
| 12/16/2025 | $78.11 | $78.61 | $77.38 | $77.55 | 17.74M |
| 12/15/2025 | $78.21 | $78.71 | $77.54 | $78.25 | 17.65M |
| 12/12/2025 | $79.46 | $79.56 | $77.72 | $77.80 | 16.67M |
| 12/11/2025 | $80.24 | $80.37 | $78.83 | $79.27 | 18.65M |
| 12/10/2025 | $78.83 | $80.82 | $78.80 | $80.25 | 21.30M |
| 12/9/2025 | $78.79 | $79.88 | $78.51 | $79.51 | 15.74M |
| 12/8/2025 | $78.21 | $79.38 | $78.12 | $78.86 | 17.45M |
| 12/5/2025 | $77.97 | $78.19 | $77.40 | $77.97 | 12.58M |
| 12/4/2025 | $77.69 | $77.86 | $77.17 | $77.76 | 12.57M |
| 12/3/2025 | $76.58 | $77.82 | $75.65 | $77.75 | 16.09M |