Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.57	49.56	47.57	49.45	49.45	4.04%	18,270,188
Jun 25, 2026	48.37	48.78	47.30	47.53	47.53	-1.37%	6,545,224
Jun 24, 2026	47.46	48.90	47.32	48.19	48.19	1.88%	6,323,370
Jun 23, 2026	47.85	48.14	47.17	47.30	47.30	0.25%	6,597,452
Jun 22, 2026	47.88	48.78	47.04	47.18	47.18	-1.42%	7,415,548
Jun 18, 2026	48.57	48.95	47.50	47.86	47.86	-1.87%	13,540,220
Jun 17, 2026	50.11	52.31	48.44	48.77	48.77	-2.13%	15,267,652
Jun 16, 2026	48.54	50.12	48.30	49.83	49.83	4.01%	15,843,976
Jun 15, 2026	49.31	50.65	47.37	47.91	47.91	-10.91%	26,925,762
Jun 12, 2026	53.21	54.04	52.38	53.78	53.78	1.36%	4,341,214
Jun 11, 2026	53.02	53.50	51.78	53.06	53.06	-0.41%	5,025,640
Jun 10, 2026	53.60	54.30	52.50	53.28	53.28	-1.39%	3,474,075
Jun 9, 2026	52.72	54.39	52.40	54.03	54.03	2.48%	5,995,107
Jun 8, 2026	54.12	54.12	52.56	52.72	52.72	-3.14%	5,569,735
Jun 5, 2026	55.10	55.83	53.48	54.43	54.43	-3.20%	7,137,475
Jun 4, 2026	56.08	57.02	55.72	56.23	56.23	2.09%	5,357,419
Jun 3, 2026	56.00	56.40	53.00	55.08	55.08	-2.44%	10,259,538
Jun 2, 2026	58.00	58.10	56.35	56.46	56.46	-4.39%	8,441,352
Jun 1, 2026	56.80	59.08	56.43	59.05	59.05	4.40%	7,967,764
May 29, 2026	55.64	57.33	55.40	56.56	56.56	1.31%	11,860,280
May 28, 2026	55.47	56.18	55.06	55.83	55.83	0.38%	5,415,066
May 27, 2026	55.45	57.35	55.40	55.62	55.62	0.02%	4,601,023
May 26, 2026	56.83	56.83	55.42	55.61	55.61	-2.66%	5,608,940
May 22, 2026	56.05	57.30	56.03	57.13	57.13	2.35%	6,466,413
May 21, 2026	56.38	56.62	54.95	55.82	55.82	-1.05%	6,931,310
May 20, 2026	56.07	56.74	54.46	56.41	56.41	0.68%	5,367,557
May 19, 2026	57.49	57.70	55.65	56.03	56.03	-1.11%	7,535,075
May 18, 2026	55.31	57.49	55.25	56.66	56.66	2.40%	8,388,325
May 15, 2026	53.45	55.73	53.45	55.33	55.33	3.50%	8,071,606
May 14, 2026	53.15	53.77	52.27	53.46	53.46	2.08%	5,864,241
May 13, 2026	54.11	54.27	52.17	52.37	52.37	-4.57%	7,345,356
May 12, 2026	54.55	55.43	54.08	54.88	54.88	0.90%	6,321,394
May 11, 2026	54.99	55.26	54.13	54.39	54.39	-1.96%	6,423,390
May 8, 2026	56.75	56.75	54.64	55.48	55.48	-2.34%	5,568,933
May 7, 2026	56.37	57.74	56.36	56.81	56.81	1.25%	7,149,820
May 6, 2026	57.56	57.71	55.67	56.11	56.11	-2.04%	10,024,635
May 5, 2026	57.82	59.54	56.50	57.28	57.28	-8.80%	15,413,538
May 4, 2026	62.15	64.03	62.00	62.81	62.81	1.08%	7,055,278
May 1, 2026	63.50	63.92	62.05	62.14	62.14	-0.81%	4,083,102
Apr 30, 2026	61.33	62.75	60.49	62.65	62.65	1.02%	5,102,609
Apr 29, 2026	61.70	62.46	61.17	62.02	62.02	0.68%	4,806,781
Apr 28, 2026	61.74	62.37	61.12	61.60	61.60	0.54%	4,100,255
Apr 27, 2026	60.41	61.61	60.41	61.27	61.27	0.71%	4,249,406
Apr 24, 2026	61.43	61.43	60.28	60.84	60.84	-1.15%	3,997,388
Apr 23, 2026	62.40	62.86	60.57	61.55	61.55	-2.70%	4,808,863
Apr 22, 2026	63.26	63.62	62.46	63.26	63.26	-	3,979,353
Apr 21, 2026	64.87	65.29	62.93	63.26	63.26	-1.37%	4,639,687
Apr 20, 2026	63.97	65.06	63.86	64.14	64.14	0.27%	5,687,419
Apr 17, 2026	63.07	64.34	62.56	63.97	63.97	2.45%	5,159,374
Apr 16, 2026	61.53	62.77	61.31	62.44	62.44	1.88%	4,921,200
Apr 15, 2026	59.99	61.84	59.88	61.29	61.29	3.85%	7,169,187
Apr 14, 2026	58.97	59.62	58.53	59.02	59.02	0.39%	4,445,983
Apr 13, 2026	55.90	59.05	55.70	58.79	58.79	4.81%	7,401,835
Apr 10, 2026	56.35	56.67	55.47	56.09	56.09	-0.57%	5,217,907
Apr 9, 2026	56.16	56.54	55.19	56.41	56.41	-0.39%	5,612,075
Apr 8, 2026	56.94	58.19	56.48	56.63	56.63	2.37%	7,722,678
Apr 7, 2026	56.27	56.60	54.92	55.32	55.32	-1.78%	5,585,879
Apr 6, 2026	56.21	57.34	56.21	56.32	56.32	0.28%	4,305,949
Apr 2, 2026	55.32	57.20	54.28	56.16	56.16	1.28%	9,365,994
Apr 1, 2026	55.80	56.15	53.78	55.45	55.45	-0.63%	5,817,692
Mar 31, 2026	55.28	56.12	54.12	55.80	55.80	2.33%	7,477,646
Mar 30, 2026	54.20	55.08	53.99	54.53	54.53	1.17%	7,256,707
Mar 27, 2026	54.99	55.01	52.91	53.90	53.90	-2.95%	8,088,382
Mar 26, 2026	56.08	57.09	55.46	55.54	55.54	-1.94%	4,702,704
Mar 25, 2026	57.13	57.95	55.44	56.64	56.64	0.53%	5,349,568
Mar 24, 2026	57.38	57.38	55.86	56.34	56.34	-2.37%	6,494,766
Mar 23, 2026	58.02	58.51	56.76	57.71	57.71	1.12%	6,787,842
Mar 20, 2026	56.85	57.42	56.33	57.07	57.07	0.09%	8,027,296
Mar 19, 2026	56.65	58.29	56.08	57.02	57.02	-0.07%	6,291,037
Mar 18, 2026	57.76	58.26	56.54	57.06	57.06	-1.98%	6,464,120
Mar 17, 2026	58.08	59.56	58.01	58.21	58.21	1.11%	6,320,878
Mar 16, 2026	56.92	57.62	56.63	57.57	57.57	1.46%	7,207,306
Mar 13, 2026	56.66	57.15	56.07	56.74	56.74	1.19%	6,465,157
Mar 12, 2026	58.14	58.83	55.87	56.07	56.07	-4.15%	7,679,192
Mar 11, 2026	59.84	60.10	58.00	58.50	58.50	-1.60%	6,650,089
Mar 10, 2026	60.99	61.15	58.47	59.45	59.45	-3.00%	5,843,567
Mar 9, 2026	62.30	62.37	59.97	61.29	61.29	-2.87%	5,435,282
Mar 6, 2026	62.86	63.19	61.33	63.10	63.10	-1.19%	5,585,586
Mar 5, 2026	62.50	64.52	62.15	63.86	63.86	2.01%	6,697,036
Mar 4, 2026	62.66	62.83	61.76	62.60	62.60	-0.46%	5,478,216
Mar 3, 2026	60.53	63.37	59.89	62.89	62.89	1.68%	5,120,198
Mar 2, 2026	61.10	62.21	60.42	61.85	61.85	-0.71%	5,119,321
Feb 27, 2026	61.09	62.35	60.11	62.29	62.29	0.65%	10,162,988
Feb 26, 2026	62.24	63.13	61.12	61.89	61.89	0.45%	6,545,690
Feb 25, 2026	59.64	62.86	58.95	61.61	61.61	4.19%	10,323,166
Feb 24, 2026	58.32	59.45	57.90	59.13	59.13	1.25%	6,889,413
Feb 23, 2026	60.63	61.43	58.17	58.40	58.40	-4.99%	7,498,094
Feb 20, 2026	61.72	62.05	60.90	61.47	61.47	-0.10%	8,096,838
Feb 19, 2026	62.94	63.25	60.88	61.53	61.53	-2.35%	8,429,488
Feb 18, 2026	63.41	64.40	61.82	63.01	63.01	-0.69%	8,728,682
Feb 17, 2026	60.72	63.78	60.56	63.45	63.45	6.89%	11,408,813
Feb 13, 2026	59.25	60.08	58.57	59.36	59.36	0.92%	12,085,768
Feb 12, 2026	62.53	62.75	58.53	58.82	58.82	-5.30%	10,397,979
Feb 11, 2026	62.66	63.64	62.02	62.11	62.11	-0.77%	10,305,052
Feb 10, 2026	59.64	63.59	58.62	62.59	62.59	4.07%	13,506,646
Feb 9, 2026	60.00	60.95	59.78	60.14	60.14	0.23%	12,541,954
Feb 6, 2026	58.70	60.14	58.52	60.00	60.00	2.67%	9,883,359
Feb 5, 2026	60.22	60.88	58.00	58.44	58.44	-2.14%	9,734,378
Feb 4, 2026	57.97	60.31	57.86	59.72	59.72	2.75%	11,652,386
Feb 3, 2026	61.29	61.79	57.79	58.12	58.12	-7.66%	17,142,904