CSCO: Cisco Systems, Inc.

As of Friday, December 26th, 2025

$ 78.16

+0.14 +0.18%

Open: 78.10
High: 78.28
Low: 77.93
Volume: 6,319,116
Previous Close on Wednesday, December 24th, 2025

$ 78.02

-- 0 0%

Open: 78.02
High: 78.29
Low: 77.85
Volume: 9,103,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 78.10 78.28 77.93 78.16 6,319,116 +0.14 +0.18
2025-12-24 78.02 78.29 77.85 78.02 9,103,475 0.00 0.00
2025-12-23 77.61 78.12 77.59 78.02 13,676,854 -0.09 -0.12
2025-12-22 79.02 79.15 77.96 78.11 17,491,429 -0.31 -0.40
2025-12-19 76.97 79.17 76.79 78.42 84,386,895 +1.47 +1.91
2025-12-18 76.33 77.81 76.26 76.95 18,805,329 +0.95 +1.25
2025-12-17 77.90 78.20 75.92 76.00 19,709,693 -1.55 -2.00
2025-12-16 78.11 78.61 77.38 77.55 17,454,116 -0.70 -0.89
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.17
On 2025-12-19		 76.79
On 2025-12-19		 1.21 1.57 79.17
On 2025-12-19		 77.59
On 2025-12-23		 -2.00 78.15
10D 79.56
On 2025-12-12		 75.92
On 2025-12-17		 -1.11 -1.40 79.56
On 2025-12-12		 75.92
On 2025-12-17		 -4.57 77.73
20D 80.82
On 2025-12-10		 75.65
On 2025-12-03		 2.09 2.75 80.82
On 2025-12-10		 75.92
On 2025-12-17		 -6.06 77.93
WTD 79.15
On 2025-12-22		 77.59
On 2025-12-23		 -0.26 -0.33 79.15
On 2025-12-22		 77.59
On 2025-12-23		 -1.96 78.08
MTD 80.82
On 2025-12-10		 75.65
On 2025-12-03		 1.22 1.59 80.82
On 2025-12-10		 75.92
On 2025-12-17		 -6.06 77.98
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
CSCO

Cisco Systems, Inc.

78.16 +0.14 +0.18 6,319,116