Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.74	62.37	61.12	61.60	61.60	0.54%	4,099,854
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
Feb 2, 2026	63.72	63.75	62.65	62.94	62.94	-1.24%	6,932,162
Jan 30, 2026	63.34	64.05	62.67	63.73	63.73	0.47%	6,569,073
Jan 29, 2026	65.40	65.55	63.21	63.43	63.43	-2.34%	8,011,936
Jan 28, 2026	66.60	66.75	64.62	64.95	64.95	-2.02%	7,358,710
Jan 27, 2026	66.78	66.87	65.36	66.29	66.29	-1.28%	10,184,968
Jan 26, 2026	67.50	67.91	66.29	67.15	67.15	-0.61%	13,436,299
Jan 23, 2026	66.91	67.63	66.74	67.56	67.56	0.24%	6,234,741
Jan 22, 2026	66.03	67.55	65.99	67.40	67.40	2.54%	7,179,849
Jan 21, 2026	64.71	66.00	64.50	65.73	65.73	1.92%	8,036,954
Jan 20, 2026	65.88	66.16	64.18	64.49	64.49	-2.72%	11,106,257
Jan 16, 2026	66.58	66.88	66.08	66.29	66.29	-0.73%	8,288,437
Jan 15, 2026	67.69	68.08	66.47	66.78	66.78	-1.07%	10,638,388
Jan 14, 2026	66.62	67.51	66.42	67.50	67.50	1.12%	16,416,234
Jan 13, 2026	68.42	68.62	65.97	66.75	66.75	-2.13%	18,278,376
Jan 12, 2026	69.44	69.53	67.22	68.20	68.20	-2.36%	10,700,644
Jan 9, 2026	69.69	70.15	68.77	69.85	69.85	0.50%	5,070,801
Jan 8, 2026	68.19	70.41	68.04	69.50	69.50	1.15%	5,567,550
Jan 7, 2026	68.91	69.27	67.46	68.71	68.71	-0.07%	13,040,281
Jan 6, 2026	66.77	68.96	66.77	68.76	68.76	2.64%	6,920,974
Jan 5, 2026	65.19	68.03	64.51	66.99	66.99	2.13%	7,127,370
Jan 2, 2026	67.53	67.53	65.07	65.59	65.59	-2.35%	6,039,590
Dec 31, 2025	67.42	67.99	67.16	67.17	67.17	-0.55%	4,244,242
Dec 30, 2025	67.15	68.59	67.05	67.54	67.54	0.39%	5,251,902
Dec 29, 2025	67.39	67.49	66.40	67.28	67.28	-0.33%	6,639,267
Dec 26, 2025	67.75	67.80	66.94	67.50	67.50	-0.66%	3,476,866
Dec 24, 2025	67.72	68.10	67.05	67.95	67.95	0.34%	3,243,899
Dec 23, 2025	68.39	68.82	67.58	67.72	67.72	-1.31%	8,820,243
Dec 22, 2025	68.04	69.11	67.97	68.62	68.62	1.00%	6,077,158
Dec 19, 2025	68.14	68.69	67.48	67.94	67.94	-0.09%	20,614,500
Dec 18, 2025	68.74	69.25	67.22	68.00	68.00	-0.48%	13,085,961
Dec 17, 2025	67.70	69.39	67.59	68.33	68.33	0.93%	14,524,677
Dec 16, 2025	69.14	69.40	67.18	67.70	67.70	-1.84%	19,180,036
Dec 15, 2025	69.30	69.43	67.97	68.97	68.97	0.32%	17,650,084
Dec 12, 2025	68.73	69.35	67.91	68.75	68.75	0.87%	20,182,732
Dec 11, 2025	66.51	68.51	66.51	68.16	68.16	2.39%	26,056,921
Dec 10, 2025	66.00	66.63	65.57	66.57	66.57	0.54%	10,319,239
Dec 9, 2025	66.25	66.78	65.67	66.21	66.21	0.73%	5,925,674
Dec 8, 2025	66.30	67.45	65.43	65.73	65.73	-0.83%	8,524,999
Dec 5, 2025	66.10	67.46	66.06	66.28	66.28	0.33%	7,187,612
Dec 4, 2025	66.29	66.95	65.27	66.06	66.06	-1.33%	7,480,517
Dec 3, 2025	64.67	67.72	64.40	66.95	66.95	5.87%	14,913,184