Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	56.76	57.27	56.76	57.27	57.27	0.72%	891
Dec 29, 2025	58.67	58.67	56.61	56.86	56.86	-1.16%	1,625
Dec 23, 2025	58.39	58.40	57.53	57.53	57.53	-1.88%	765
Dec 22, 2025	60.03	60.03	57.73	58.63	58.63	1.28%	1,548
Dec 19, 2025	58.18	58.18	57.65	57.89	57.89	-0.74%	1,050
Dec 18, 2025	58.67	58.67	58.18	58.32	58.32	0.15%	265
Dec 17, 2025	57.97	59.03	57.97	58.23	58.23	0.45%	1,080
Dec 16, 2025	58.39	58.69	57.40	57.97	57.97	-1.39%	2,383
Dec 15, 2025	58.48	59.50	58.00	58.79	58.79	0.63%	3,905
Dec 12, 2025	58.05	58.71	58.05	58.42	58.42	0.62%	1,864
Dec 11, 2025	56.72	58.15	56.40	58.06	58.06	2.38%	10,037
Dec 10, 2025	56.99	57.11	56.31	56.71	56.71	-1.10%	5,633
Dec 9, 2025	56.48	57.34	56.05	57.34	57.34	0.86%	4,514
Dec 8, 2025	57.44	58.00	56.85	56.85	56.85	-1.49%	586
Dec 5, 2025	56.85	57.91	56.70	57.71	57.71	2.60%	4,418
Dec 4, 2025	57.30	57.50	55.96	56.25	56.25	-1.45%	3,459
Dec 3, 2025	55.15	58.00	55.10	57.08	57.08	4.27%	6,627
Dec 2, 2025	53.90	54.74	53.87	54.74	54.74	1.71%	799
Dec 1, 2025	52.92	53.82	52.00	53.82	53.82	0.90%	2,897
Nov 28, 2025	52.57	53.55	52.55	53.34	53.34	1.21%	2,747
Nov 27, 2025	53.29	53.29	52.70	52.70	52.70	0.46%	80
Nov 26, 2025	52.66	53.04	52.46	52.46	52.46	-0.98%	359
Nov 25, 2025	52.78	52.98	52.40	52.98	52.98	1.09%	253
Nov 24, 2025	52.91	52.91	52.26	52.41	52.41	-0.95%	716
Nov 21, 2025	51.55	52.91	50.59	52.91	52.91	-0.77%	2,564
Nov 20, 2025	53.39	53.71	53.32	53.32	53.32	1.58%	876
Nov 19, 2025	52.96	53.10	52.49	52.49	52.49	-0.96%	1,669
Nov 18, 2025	53.68	53.99	53.00	53.00	53.00	-4.18%	163
Nov 17, 2025	54.72	55.31	54.56	55.31	55.31	0.56%	366
Nov 14, 2025	53.86	55.00	53.59	55.00	55.00	-3.34%	298
Nov 13, 2025	55.27	57.40	54.92	56.90	56.90	2.65%	2,770
Nov 12, 2025	55.99	56.13	54.95	55.43	55.43	0.78%	927
Nov 11, 2025	56.99	56.99	55.00	55.00	55.00	1.20%	357
Nov 10, 2025	56.15	56.15	54.35	54.35	54.35	0.39%	2,448
Nov 7, 2025	53.70	54.40	53.07	54.14	54.14	1.29%	1,288
Nov 6, 2025	55.80	55.93	53.45	53.45	53.45	-4.13%	5,650
Nov 5, 2025	55.38	56.16	55.38	55.75	55.75	-1.03%	1,045
Nov 4, 2025	56.26	57.49	55.25	56.33	56.33	-1.95%	2,069
Nov 3, 2025	58.17	58.20	56.37	57.45	57.45	-0.69%	6,072
Oct 31, 2025	56.79	58.38	56.50	57.85	57.85	0.09%	27,909
Oct 30, 2025	61.46	61.91	57.10	57.80	57.80	-10.57%	22,156
Oct 29, 2025	110.68	110.74	59.14	64.63	64.63	-41.03%	25,225
Oct 28, 2025	108.98	110.26	108.76	109.60	109.60	0.83%	527
Oct 27, 2025	108.66	108.70	107.76	108.70	108.70	0.80%	224
Oct 24, 2025	107.60	107.86	107.60	107.84	107.84	1.03%	138
Oct 23, 2025	109.12	109.14	106.74	106.74	106.74	-2.07%	461
Oct 22, 2025	108.52	109.42	107.96	109.00	109.00	0.42%	378
Oct 21, 2025	107.08	108.54	106.90	108.54	108.54	2.30%	331
Oct 20, 2025	105.14	107.20	104.94	106.10	106.10	2.83%	1,229
Oct 17, 2025	99.43	103.18	96.61	103.18	103.18	-0.71%	872