Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	159.04	159.04	159.04	159.04	159.04	0.60%	26
Feb 26, 2026	157.61	161.41	157.61	158.09	158.09	0.75%	14
Feb 25, 2026	152.22	156.91	152.22	156.91	156.91	3.07%	1,010
Feb 24, 2026	153.47	153.47	150.00	152.24	152.24	0.19%	308
Feb 23, 2026	158.36	158.36	151.95	151.95	151.95	-3.88%	1,008
Feb 20, 2026	158.08	158.08	158.08	158.08	158.08	-4.16%	2
Feb 18, 2026	164.94	164.94	164.94	164.94	164.94	6.44%	13
Feb 13, 2026	155.44	155.44	154.80	154.96	154.96	0.62%	34
Feb 12, 2026	160.00	160.00	154.00	154.00	154.00	-4.94%	2
Feb 11, 2026	162.38	164.16	162.00	162.00	162.00	-1.22%	11,408
Feb 10, 2026	156.70	165.53	149.10	164.00	164.00	5.14%	12,366
Feb 9, 2026	156.82	156.82	155.84	155.98	155.98	-0.10%	3,160
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