Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	3.18	3.22	3.14	3.14	3.14	-1.26%	321,272
Nov 17, 2025	3.14	3.20	3.10	3.18	3.18	1.27%	150,474
Nov 14, 2025	3.20	3.22	3.10	3.14	3.14	-1.88%	430,581
Nov 13, 2025	2.92	3.24	2.92	3.20	3.20	10.34%	629,108
Nov 12, 2025	2.92	2.94	2.90	2.90	2.90	-1.36%	48,119
Nov 11, 2025	2.90	2.94	2.88	2.94	2.94	1.38%	39,948
Nov 10, 2025	2.86	2.92	2.84	2.90	2.90	1.40%	456,797
Nov 7, 2025	2.94	2.94	2.86	2.86	2.86	-2.05%	274,421
Nov 6, 2025	2.94	2.94	2.92	2.92	2.92	-	40,147
Nov 5, 2025	3.00	3.02	2.92	2.92	2.92	-2.01%	156,892
Nov 4, 2025	3.02	3.04	2.98	2.98	2.98	-1.32%	1,073,613
Nov 3, 2025	2.96	3.02	2.94	3.02	3.02	2.03%	200,165
Oct 31, 2025	2.90	2.96	2.90	2.96	2.96	2.07%	408,065
Oct 30, 2025	2.94	2.96	2.90	2.90	2.90	-2.03%	998,507
Oct 29, 2025	2.90	2.96	2.88	2.96	2.96	2.07%	726,839
Oct 28, 2025	2.88	2.94	2.88	2.90	2.90	-	167,709
Oct 27, 2025	2.90	2.92	2.86	2.90	2.90	-	292,201
Oct 24, 2025	2.90	2.90	2.86	2.90	2.90	-0.68%	115,605
Oct 22, 2025	2.90	2.94	2.88	2.92	2.92	0.69%	230,590
Oct 21, 2025	2.88	2.90	2.86	2.90	2.90	-	42,460
Oct 20, 2025	2.82	2.90	2.82	2.90	2.90	2.84%	184,341
Oct 17, 2025	2.86	2.86	2.80	2.82	2.82	-1.40%	279,043
Oct 16, 2025	2.80	2.86	2.80	2.86	2.86	2.14%	183,288
Oct 15, 2025	2.76	2.82	2.74	2.80	2.80	1.45%	45,123
Oct 14, 2025	2.88	2.90	2.72	2.76	2.76	-3.50%	311,723
Oct 10, 2025	2.88	2.88	2.84	2.86	2.86	-0.69%	634,979
Oct 9, 2025	2.82	2.88	2.82	2.88	2.88	1.41%	632,308
Oct 8, 2025	2.82	2.84	2.76	2.84	2.84	0.71%	914,069
Oct 7, 2025	2.76	2.82	2.74	2.82	2.82	2.17%	1,404,807
Oct 6, 2025	2.78	2.78	2.74	2.76	2.76	-0.72%	93,455
Oct 3, 2025	2.80	2.80	2.76	2.78	2.78	-0.71%	133,041
Oct 2, 2025	2.76	2.82	2.72	2.80	2.79	2.19%	384,440
Oct 1, 2025	2.76	2.82	2.74	2.74	2.73	-0.72%	113,619
Sep 30, 2025	2.74	2.78	2.74	2.76	2.75	1.47%	39,049