Cisco Systems (CSCO)

Last Price89.01

Change+0.42 (0.47%)

NASDAQ · Last Trade: Apr 25th, 12:14 PM EDT

Historical Prices For Cisco Systems (CSCO)

Date Range:

2026-01-25 - 2026-04-25

Date	Open	High	Low	Close	Volume	Adjusted Close
4/24/2026	87.41	89.73	87.41	89.01	18,969,732	89.01
4/23/2026	89.32	90.00	88.27	88.59	21,154,473	88.59
4/22/2026	89.93	90.45	89.48	89.80	16,985,801	89.80
4/21/2026	87.92	89.80	87.16	89.70	18,649,262	89.70
4/20/2026	86.19	88.35	85.86	87.71	16,691,921	87.71
4/17/2026	85.19	86.38	84.60	86.25	20,321,946	86.25
4/16/2026	82.08	84.53	82.00	84.50	14,607,217	84.50
4/15/2026	82.53	82.66	80.88	82.36	15,063,009	82.36
4/14/2026	82.03	82.65	81.36	82.61	17,852,531	82.61
4/13/2026	82.04	82.39	81.25	82.35	19,996,670	82.35
4/10/2026	83.89	84.56	81.62	82.22	17,571,111	82.22
4/09/2026	83.85	84.77	82.15	83.17	17,610,266	83.17
4/08/2026	82.31	83.74	81.50	83.70	19,619,811	83.70
4/07/2026	80.02	80.89	79.42	80.68	13,410,725	80.68
4/06/2026	79.12	80.48	79.02	80.44	16,384,776	80.44
4/02/2026	76.73	79.10	76.54	79.02	12,638,654	79.02
4/01/2026	78.00	79.12	77.81	77.93	21,308,214	77.51
3/31/2026	77.89	78.19	76.31	77.59	25,105,256	77.17
3/30/2026	79.86	80.39	76.59	77.04	24,301,407	76.62
3/27/2026	81.97	82.12	79.40	79.92	20,557,442	79.49
3/26/2026	82.07	83.11	81.81	82.16	26,650,639	81.72
3/25/2026	81.00	82.68	80.89	81.83	23,142,797	81.39
3/24/2026	78.37	80.94	78.13	80.86	23,526,250	80.42
3/23/2026	78.64	79.51	78.42	78.82	20,069,318	78.40
3/20/2026	78.44	79.04	76.71	77.65	90,382,004	77.23
3/19/2026	77.55	78.88	76.92	78.51	17,515,112	78.09
3/18/2026	79.74	80.03	77.53	77.60	18,826,693	77.18
3/17/2026	79.18	80.05	78.82	79.27	16,210,378	78.84
3/16/2026	78.92	79.17	78.19	78.90	14,714,916	78.47
3/13/2026	78.07	79.26	77.94	78.33	19,080,399	77.91
3/12/2026	76.95	78.13	76.95	77.74	19,980,453	77.32
3/11/2026	77.64	78.50	77.12	78.10	14,720,970	77.68
3/10/2026	77.14	79.01	77.10	77.70	24,834,769	77.28
3/09/2026	77.18	77.55	75.20	76.21	32,852,277	75.80
3/06/2026	78.52	79.52	78.35	78.64	20,621,227	78.22
3/05/2026	79.99	81.17	79.05	80.01	26,831,280	79.58
3/04/2026	79.20	80.96	78.53	80.87	20,393,833	80.43
3/03/2026	78.38	79.44	77.57	78.96	17,514,736	78.53
3/02/2026	78.75	79.52	77.69	79.42	18,538,490	78.99
2/27/2026	77.65	79.53	77.07	79.46	27,498,016	79.03
2/26/2026	78.94	79.34	77.72	78.10	19,659,380	77.68
2/25/2026	78.45	79.42	78.26	79.12	22,711,928	78.69
2/24/2026	77.74	78.71	77.47	78.14	19,481,327	77.72
2/23/2026	78.85	79.48	76.94	77.74	24,484,615	77.32
2/20/2026	78.13	79.33	78.13	79.20	29,461,618	78.77
2/19/2026	77.99	79.16	77.87	78.56	18,423,138	78.14
2/18/2026	76.55	78.60	76.49	78.18	20,643,002	77.76
2/17/2026	76.95	77.56	76.47	76.85	24,782,689	76.44
2/13/2026	74.38	77.30	73.42	76.85	42,886,435	76.44
2/12/2026	79.61	80.37	74.08	75.00	68,050,156	74.60
2/11/2026	86.06	87.14	85.13	85.54	34,233,634	85.08
2/10/2026	86.97	88.19	86.13	86.29	32,097,676	85.82
2/09/2026	84.73	87.25	84.31	86.78	22,904,811	86.31
2/06/2026	83.56	85.00	82.81	84.82	24,003,507	84.36
2/05/2026	80.86	83.31	80.81	82.36	24,211,265	81.92
2/04/2026	83.98	84.24	81.14	81.16	39,759,384	80.72
2/03/2026	80.81	83.25	80.81	83.11	34,953,725	82.66
2/02/2026	78.12	81.16	78.00	80.64	28,217,674	80.21
1/30/2026	78.09	78.80	77.72	78.32	26,458,393	77.90
1/29/2026	79.11	79.48	77.63	78.43	22,636,424	78.01
1/28/2026	78.93	79.04	78.02	78.96	14,017,887	78.53
1/27/2026	77.19	78.91	77.05	78.68	17,752,795	78.26
1/26/2026	76.47	77.42	75.64	77.01	24,708,191	76.59