Cisco Systems, Inc.
CSCO · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $105.42 | $105.42 | $101.41 | $101.61 | -2.77% | 26.01M |
| Oct 30, 2026 | $108.77 | $108.77 | $103.14 | $104.51 | -3.76% | 24.71M |
| Oct 29, 2026 | $110.67 | $111.10 | $108.28 | $108.59 | -1.54% | 13.56M |
| Oct 28, 2026 | $111.95 | $112.12 | $109.44 | $110.29 | -0.98% | 11.96M |
| Oct 27, 2026 | $110.91 | $112.70 | $110.28 | $111.38 | +1.03% | 14.16M |
| Oct 26, 2026 | $108.15 | $111.01 | $107.50 | $110.24 | +3.51% | 20.46M |
| Oct 23, 2026 | $104.32 | $106.96 | $104.04 | $106.50 | +1.53% | 13.56M |
| Oct 22, 2026 | $106.77 | $106.77 | $103.58 | $104.89 | -2.21% | 18.57M |
| Oct 21, 2026 | $107.23 | $107.90 | $106.69 | $107.26 | +0.52% | 11.48M |
| Oct 20, 2026 | $106.11 | $107.06 | $105.30 | $106.71 | +0.20% | 10.76M |
| Oct 19, 2026 | $109.24 | $109.47 | $106.41 | $106.50 | -0.83% | 14.18M |
| Oct 16, 2026 | $109.96 | $110.00 | $107.14 | $107.39 | -2.24% | 15.89M |
| Oct 15, 2026 | $112.17 | $112.41 | $108.45 | $109.85 | -3.34% | 20.96M |
| Oct 14, 2026 | $115.15 | $116.23 | $113.25 | $113.64 | -1.24% | 16.74M |
| Oct 13, 2026 | $114.28 | $115.37 | $112.76 | $115.07 | -0.23% | 12.32M |
| Oct 12, 2026 | $118.21 | $118.27 | $114.13 | $115.34 | -2.58% | 14.50M |
| Oct 9, 2026 | $116.64 | $118.65 | $115.36 | $118.39 | +3.05% | 11.42M |
| Oct 8, 2026 | $116.66 | $117.18 | $114.69 | $114.89 | -2.13% | 12.98M |
| Oct 7, 2026 | $117.07 | $118.39 | $116.58 | $117.39 | -0.47% | 17.26M |
| Oct 6, 2026 | $113.53 | $118.40 | $113.31 | $117.94 | +4.54% | 21.04M |
| Oct 5, 2026 | $111.98 | $113.19 | $111.54 | $112.82 | +0.55% | 18.55M |
| Oct 2, 2026 | $109.83 | $112.23 | $109.00 | $112.20 | +3.16% | 17.50M |
| Oct 1, 2026 | $108.04 | $109.08 | $106.92 | $108.76 | +1.05% | 12.76M |
| Sep 30, 2026 | $107.03 | $108.67 | $107.02 | $107.63 | +0.65% | 17.01M |
| Sep 29, 2026 | $107.27 | $107.40 | $106.06 | $106.94 | +0.19% | 11.74M |
| Sep 28, 2026 | $106.52 | $107.68 | $105.98 | $106.74 | +0.04% | 19.36M |
| Sep 25, 2026 | $106.99 | $108.64 | $106.53 | $106.70 | -0.25% | 19.95M |
| Sep 24, 2026 | $105.65 | $107.06 | $105.06 | $106.97 | +0.51% | 32.36M |
| Sep 23, 2026 | $106.22 | $106.88 | $105.91 | $106.43 | -0.01% | 17.64M |
| Sep 22, 2026 | $110.28 | $110.43 | $104.51 | $106.44 | -4.50% | 32.89M |
| Sep 21, 2026 | $109.81 | $111.50 | $108.83 | $111.46 | +1.78% | 21.57M |
| Sep 18, 2026 | $110.35 | $110.81 | $108.09 | $109.51 | -0.66% | 41.30M |
| Sep 17, 2026 | $109.72 | $111.44 | $109.32 | $110.24 | +2.32% | 16.16M |
| Sep 16, 2026 | $110.66 | $110.99 | $107.55 | $107.74 | -2.12% | 15.56M |
| Sep 15, 2026 | $110.92 | $111.69 | $109.62 | $110.07 | +0.01% | 15.61M |
| Sep 14, 2026 | $109.97 | $111.74 | $109.39 | $110.06 | -1.85% | 12.55M |
| Sep 11, 2026 | $108.89 | $112.22 | $108.36 | $112.13 | +4.37% | 14.16M |
| Sep 10, 2026 | $108.74 | $109.89 | $107.36 | $107.44 | -1.82% | 11.55M |
| Sep 9, 2026 | $109.28 | $110.43 | $108.98 | $109.43 | +0.24% | 10.84M |
| Sep 8, 2026 | $109.37 | $109.64 | $108.48 | $109.17 | -0.03% | 14.69M |
| Sep 4, 2026 | $109.64 | $110.36 | $109.00 | $109.20 | +0.54% | 12.38M |
| Sep 3, 2026 | $108.80 | $109.67 | $107.60 | $108.61 | -0.77% | 14.22M |
| Sep 2, 2026 | $110.32 | $110.51 | $108.40 | $109.46 | -0.26% | 11.37M |
| Sep 1, 2026 | $110.05 | $110.72 | $108.93 | $109.74 | -0.68% | 14.17M |
| Aug 31, 2026 | $110.28 | $111.38 | $109.61 | $110.49 | +0.51% | 20.85M |
| Aug 28, 2026 | $112.31 | $112.50 | $109.71 | $109.93 | -1.98% | 13.05M |
| Aug 27, 2026 | $112.15 | $112.57 | $111.61 | $112.15 | -0.19% | 13.55M |
| Aug 26, 2026 | $111.51 | $112.95 | $111.19 | $112.36 | +1.13% | 10.31M |
| Aug 25, 2026 | $112.23 | $112.50 | $110.61 | $111.11 | +0.80% | 11.82M |
| Aug 24, 2026 | $109.97 | $111.22 | $109.30 | $110.23 | -0.73% | 12.64M |
| Aug 21, 2026 | $110.85 | $112.19 | $110.45 | $111.04 | +1.32% | 18.41M |
| Aug 20, 2026 | $110.13 | $111.58 | $109.23 | $109.59 | -0.87% | 12.64M |
| Aug 19, 2026 | $112.30 | $112.38 | $110.51 | $110.55 | -0.95% | 18.02M |
| Aug 18, 2026 | $111.75 | $112.75 | $110.36 | $111.61 | -1.14% | 20.06M |
| Aug 17, 2026 | $110.96 | $113.85 | $110.81 | $112.90 | +1.09% | 22.79M |
| Aug 14, 2026 | $112.80 | $113.68 | $110.06 | $111.68 | -1.58% | 29.42M |
| Aug 13, 2026 | $113.93 | $115.95 | $111.48 | $113.47 | -8.40% | 61.56M |
| Aug 12, 2026 | $122.75 | $124.45 | $122.26 | $123.88 | +2.86% | 36.22M |
| Aug 11, 2026 | $123.00 | $123.16 | $120.12 | $120.43 | -1.75% | 16.38M |
| Aug 10, 2026 | $123.05 | $124.71 | $122.27 | $122.57 | — | 21.13M |
