Cisco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	2.94	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	2.78	2.19%	384,440
Oct 1, 2025	2.76	2.82	2.74	2.74	2.72	-0.72%	113,619
Sep 30, 2025	2.74	2.78	2.74	2.76	2.74	1.47%	39,049