Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	57.46	57.80	56.55	57.64	57.64	2.29%	694
Dec 4, 2025	57.20	57.22	56.35	56.35	56.35	-0.98%	1,310
Dec 3, 2025	55.93	58.11	55.17	56.91	56.91	4.67%	1,450
Dec 2, 2025	56.44	56.44	54.08	54.37	54.37	1.13%	510
Dec 1, 2025	52.86	54.59	52.60	53.76	53.76	0.71%	419
Nov 28, 2025	53.44	53.72	53.44	53.38	53.38	1.29%	73
Nov 27, 2025	51.50	51.50	51.50	52.70	52.70	0.32%	3
Nov 26, 2025	53.54	55.67	52.36	52.53	52.53	-0.92%	1,167
Nov 25, 2025	53.78	53.78	52.53	53.02	53.02	0.89%	135
Nov 24, 2025	53.50	53.50	52.30	52.55	52.55	-0.38%	609
Nov 21, 2025	51.78	52.48	51.18	52.75	52.75	-1.07%	203
Nov 20, 2025	53.56	53.98	53.50	53.32	53.32	1.23%	130
Nov 19, 2025	55.95	55.95	52.35	52.67	52.67	-1.16%	175
Nov 18, 2025	55.20	55.20	55.20	53.29	53.29	-0.63%	10
Nov 17, 2025	55.20	55.20	55.20	53.63	53.63	-3.21%	81
Nov 14, 2025	52.50	56.12	52.50	55.41	55.41	-4.58%	444
Nov 13, 2025	55.50	57.00	55.00	58.07	58.07	7.78%	221
Nov 12, 2025	52.50	52.50	52.50	53.88	53.88	-1.19%	10
Nov 11, 2025	57.50	57.50	52.44	54.53	54.53	0.46%	55
Nov 10, 2025	57.90	57.90	54.39	54.28	54.28	0.39%	389
Nov 7, 2025	53.83	54.52	52.53	54.07	54.07	0.84%	806
Nov 6, 2025	55.78	55.95	52.98	53.62	53.62	-3.89%	346
Nov 5, 2025	54.80	56.20	54.72	55.79	55.79	-0.75%	284
Nov 4, 2025	56.27	57.30	55.20	56.21	56.21	-1.75%	785
Nov 3, 2025	58.14	58.74	56.40	57.21	57.21	-0.94%	803
Oct 31, 2025	57.39	59.17	56.45	57.75	57.75	-0.21%	2,861
Oct 30, 2025	66.00	66.00	57.01	57.87	57.87	-10.67%	4,878
Oct 29, 2025	112.06	112.06	58.94	64.78	64.78	-41.02%	9,474
Oct 28, 2025	110.66	110.66	109.94	109.84	109.84	1.24%	149
Oct 27, 2025	109.74	109.74	107.90	108.50	108.50	0.67%	132
Oct 24, 2025	107.78	107.78	107.78	107.78	107.78	0.20%	-
Oct 23, 2025	107.00	107.00	107.00	107.56	107.56	-1.32%	8
Oct 22, 2025	109.00	109.00	109.00	109.00	109.00	0.37%	-
Oct 21, 2025	106.70	108.70	106.70	108.60	108.60	3.19%	47
Oct 20, 2025	105.24	105.24	105.24	105.24	105.24	2.19%	-
Oct 17, 2025	95.73	99.48	95.73	102.98	102.98	-0.92%	156
Oct 16, 2025	105.66	105.66	102.86	103.94	103.94	-2.46%	94
Oct 15, 2025	106.56	106.56	106.56	106.56	106.56	0.76%	-
Oct 14, 2025	105.76	105.76	105.76	105.76	105.76	-0.36%	-
Oct 13, 2025	107.64	107.64	106.50	106.14	106.14	0.36%	30
Oct 10, 2025	108.18	112.64	106.32	105.76	105.76	-3.27%	299
Oct 9, 2025	107.04	109.50	107.04	109.34	109.34	-0.11%	275
Oct 8, 2025	111.58	113.86	109.16	109.46	109.46	-0.05%	199
Oct 7, 2025	106.42	109.46	106.42	109.52	109.52	1.50%	159
Oct 6, 2025	111.44	111.44	107.86	107.90	107.90	-1.94%	196
Oct 3, 2025	110.00	110.32	110.00	110.04	110.04	2.36%	20
Oct 2, 2025	108.00	108.84	106.38	107.50	107.50	-1.23%	65
Oct 1, 2025	108.84	108.84	108.84	108.84	108.84	-1.07%	-
Sep 30, 2025	111.74	111.74	111.74	110.02	110.02	-0.72%	17
Sep 29, 2025	112.84	112.84	109.74	110.82	110.82	-0.22%	84