Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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