Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	156.00	156.14	155.85	156.14	156.14	1.19%	26
Feb 5, 2026	153.00	154.31	153.00	154.31	154.31	-2.10%	101
Feb 4, 2026	157.69	157.69	157.62	157.62	157.62	2.55%	35
Feb 3, 2026	155.31	155.31	153.65	153.70	153.70	-7.36%	106
Feb 2, 2026	166.93	166.93	165.76	165.91	165.91	-1.14%	51
Jan 30, 2026	167.83	167.83	167.83	167.83	167.83	0.84%	10
Jan 29, 2026	169.65	169.65	165.91	166.43	166.43	-1.88%	66
Jan 28, 2026	172.00	172.00	169.62	169.62	169.62	-1.38%	176
Jan 27, 2026	176.57	176.57	171.71	172.00	172.00	-3.44%	115
Jan 26, 2026	178.13	178.13	178.13	178.13	178.13	0.06%	1
Jan 23, 2026	178.59	178.59	177.20	178.02	178.02	0.01%	45
Jan 22, 2026	171.38	178.00	171.38	178.00	178.00	1.78%	4
Jan 21, 2026	173.95	174.88	173.56	174.88	174.88	-0.07%	91
Jan 20, 2026	176.93	176.93	175.00	175.00	175.00	-0.27%	1,183
Jan 19, 2026	175.85	175.85	175.42	175.48	175.48	-2.03%	16
Jan 16, 2026	178.98	179.30	178.45	179.11	179.11	-0.19%	735
Jan 15, 2026	179.19	180.00	179.04	179.45	179.45	-	149
Jan 14, 2026	180.35	180.67	179.19	179.45	179.45	0.50%	1,002
Jan 13, 2026	182.73	182.73	178.01	178.56	178.56	-2.96%	149
Jan 12, 2026	186.00	186.20	181.01	184.00	184.00	1.10%	157
Jan 9, 2026	185.16	186.50	182.00	182.00	182.00	-3.34%	27
Jan 8, 2026	186.29	188.29	186.29	188.29	188.29	1.07%	2
Jan 7, 2026	186.70	186.70	184.47	186.29	186.29	3.09%	161
Jan 6, 2026	180.72	180.72	180.70	180.70	180.70	-0.14%	6
Jan 5, 2026	180.20	181.80	180.20	180.96	180.96	1.66%	260
Jan 2, 2026	180.50	180.50	178.00	178.00	178.00	-4.50%	215
Dec 30, 2025	188.73	188.73	186.00	186.39	186.39	-0.48%	190
Dec 29, 2025	187.73	187.73	185.86	187.28	187.28	0.28%	91
Dec 26, 2025	189.37	189.37	186.36	186.76	186.76	-0.39%	246
Dec 23, 2025	187.90	187.90	187.50	187.50	187.50	0.49%	20
Dec 19, 2025	178.33	187.92	178.33	186.59	186.59	-0.80%	269
Dec 18, 2025	189.63	189.63	188.10	188.10	188.10	-0.50%	20
Dec 17, 2025	185.83	190.19	185.83	189.05	189.05	2.27%	1,124
Dec 16, 2025	185.36	186.60	184.00	184.86	184.86	-1.12%	1,222
Dec 15, 2025	184.67	187.00	184.67	186.95	186.95	1.23%	13
Dec 12, 2025	185.44	186.30	184.67	184.67	184.67	-0.10%	235
Dec 11, 2025	180.95	184.85	180.95	184.85	184.85	2.75%	772
Dec 10, 2025	180.41	180.41	179.90	179.90	179.90	-0.26%	45
Dec 9, 2025	180.71	181.26	180.00	180.36	180.36	0.61%	702
Dec 8, 2025	171.94	180.71	171.94	179.27	179.27	2.18%	28
Dec 3, 2025	170.69	178.67	170.69	175.45	175.45	4.12%	288
Dec 2, 2025	168.09	168.81	166.40	168.50	168.50	0.24%	120
Dec 1, 2025	162.04	168.64	162.04	168.09	168.09	2.69%	312
Nov 28, 2025	162.33	164.64	162.33	163.68	163.68	5.26%	316
Nov 27, 2025	162.38	162.38	150.00	155.50	155.50	-4.34%	62
Nov 26, 2025	163.36	163.36	162.38	162.56	162.56	-1.65%	1,046
Nov 25, 2025	162.56	165.28	162.56	165.28	165.28	0.20%	155
Nov 24, 2025	162.24	164.95	162.24	164.95	164.95	-0.78%	9
Nov 21, 2025	153.62	166.24	153.62	166.24	166.24	2.55%	66
Nov 19, 2025	165.86	165.86	161.70	162.10	162.10	-1.28%	26