Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	52.36	53.00	50.97	51.89	51.89	-0.69%	586
Feb 26, 2026	51.98	53.12	51.80	52.25	52.25	3.53%	4,051
Feb 25, 2026	50.30	50.85	49.90	50.47	50.47	1.55%	3,490
Feb 24, 2026	50.03	50.22	49.38	49.70	49.70	-0.55%	433
Feb 23, 2026	51.53	51.89	49.80	49.98	49.98	-3.78%	3,202
Feb 20, 2026	52.44	52.68	51.82	51.94	51.94	-0.12%	626
Feb 19, 2026	53.20	53.42	52.00	52.00	52.00	-0.88%	634
Feb 18, 2026	53.04	53.37	52.46	52.46	52.46	-1.76%	2,017
Feb 17, 2026	50.07	53.48	49.93	53.40	53.40	7.27%	5,554
Feb 16, 2026	50.01	50.01	49.76	49.78	49.78	-0.82%	574
Feb 13, 2026	49.60	50.27	49.28	50.19	50.19	-1.26%	1,335
Feb 12, 2026	53.07	53.07	50.67	50.83	50.83	-4.60%	1,037
Feb 11, 2026	52.74	53.28	52.56	53.28	53.28	0.30%	1,611
Feb 10, 2026	50.79	53.12	47.66	53.12	53.12	5.21%	7,396
Feb 9, 2026	51.09	51.67	50.43	50.49	50.49	-0.02%	6,255
Feb 6, 2026	49.58	50.50	49.39	50.50	50.50	1.60%	1,695
Feb 5, 2026	50.36	51.19	49.48	49.71	49.71	-1.67%	350
Feb 4, 2026	49.74	50.82	49.16	50.55	50.55	1.12%	913
Feb 3, 2026	53.20	53.50	49.99	49.99	49.99	-6.32%	2,360
Feb 2, 2026	53.33	54.07	52.93	53.36	53.36	0.76%	3,373
Jan 30, 2026	53.01	53.34	52.82	52.96	52.96	-0.97%	939
Jan 29, 2026	54.51	54.58	53.48	53.48	53.48	-2.36%	2,590
Jan 28, 2026	55.40	55.93	54.77	54.77	54.77	0.16%	1,367
Jan 27, 2026	56.70	56.70	54.68	54.68	54.68	-3.32%	779
Jan 26, 2026	56.60	56.92	56.37	56.56	56.56	-1.45%	406
Jan 23, 2026	56.96	57.39	56.96	57.39	57.39	0.49%	9
Jan 22, 2026	56.50	57.25	56.27	57.11	57.11	2.59%	504
Jan 21, 2026	55.49	55.92	54.90	55.67	55.67	0.36%	1,252
Jan 20, 2026	55.78	56.23	54.95	55.47	55.47	-2.74%	2,198
Jan 19, 2026	57.28	57.28	56.52	57.03	57.03	-0.56%	311
Jan 16, 2026	57.66	57.66	57.00	57.35	57.35	-1.10%	491
Jan 15, 2026	58.19	58.38	57.99	57.99	57.99	0.85%	468
Jan 14, 2026	57.32	57.65	57.06	57.50	57.50	0.58%	2,896
Jan 13, 2026	58.26	58.48	57.17	57.17	57.17	-2.02%	1,850
Jan 12, 2026	59.67	59.67	57.77	58.35	58.35	-2.02%	1,863
Jan 9, 2026	59.67	60.05	59.37	59.55	59.55	-0.38%	1,291
Jan 8, 2026	59.22	59.78	58.70	59.78	59.78	2.29%	459
Jan 7, 2026	58.88	59.23	57.86	58.44	58.44	-0.12%	2,740
Jan 6, 2026	57.30	58.56	57.20	58.51	58.51	2.25%	1,962
Jan 5, 2026	56.30	57.22	55.84	57.22	57.22	1.40%	1,956
Jan 2, 2026	57.57	58.00	55.53	56.43	56.43	-1.47%	1,011
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