CSCO | tickerfilter.com

Date	Open	Adj. open	High	Adj. high	Low	Adj. low	Close	Adj. close	Volume	Adj. volume
04-01-2026	$78.00	$78.00	$79.12	$79.12	$77.81	$77.81	$77.93	$77.93	21,020,560	$21,020,560.00
03-31-2026	$77.89	$77.89	$78.19	$78.19	$76.31	$76.31	$77.59	$77.59	25,105,709	$25,105,709.00
03-30-2026	$79.86	$79.86	$80.39	$80.39	$76.59	$76.59	$77.04	$77.04	24,306,314	$24,306,314.00
03-27-2026	$81.98	$81.98	$82.12	$82.12	$79.40	$79.40	$79.92	$79.92	20,557,432	$20,557,432.00
03-26-2026	$82.07	$82.07	$83.11	$83.11	$81.81	$81.81	$82.16	$82.16	26,649,615	$26,649,615.00
03-25-2026	$81.00	$81.00	$82.68	$82.68	$80.89	$80.89	$81.83	$81.83	23,146,025	$23,146,025.00
03-24-2026	$78.37	$78.37	$80.94	$80.94	$78.13	$78.13	$80.86	$80.86	23,527,997	$23,527,997.00
03-23-2026	$78.64	$78.64	$79.51	$79.51	$78.42	$78.42	$78.82	$78.82	20,072,230	$20,072,230.00
03-20-2026	$78.45	$78.45	$79.04	$79.04	$76.71	$76.71	$77.65	$77.65	90,380,827	$90,380,827.00
03-19-2026	$77.55	$77.55	$78.88	$78.88	$76.92	$76.92	$78.51	$78.51	17,519,554	$17,519,554.00