Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	52.37	52.37	51.97	51.97	51.97	-2.70%	2
Feb 19, 2026	53.13	53.41	53.10	53.41	53.41	-0.28%	58
Feb 18, 2026	53.25	53.56	53.25	53.56	53.56	-0.33%	100
Feb 17, 2026	49.51	53.74	49.51	53.74	53.74	7.46%	20
Feb 16, 2026	50.01	50.01	50.01	50.01	50.01	-0.04%	-
Feb 13, 2026	49.54	50.03	49.54	50.03	50.03	-5.03%	50
Feb 12, 2026	52.68	52.68	52.68	52.68	52.68	-0.70%	-
Feb 11, 2026	52.56	53.05	52.56	53.05	53.05	4.66%	20
Feb 10, 2026	50.79	50.79	50.69	50.69	50.69	-0.61%	20
Feb 9, 2026	51.01	51.01	51.00	51.00	51.00	3.16%	752
Feb 6, 2026	49.33	49.44	49.33	49.44	49.44	-0.20%	114
Feb 5, 2026	50.34	50.57	49.54	49.54	49.54	-2.50%	51
Feb 4, 2026	49.37	50.81	49.16	50.81	50.81	2.97%	737
Feb 3, 2026	53.23	53.32	49.16	49.35	49.35	-7.52%	1,133
Feb 2, 2026	53.55	53.66	53.36	53.36	53.36	0.40%	442
Jan 30, 2026	52.81	53.15	52.81	53.15	53.15	-0.24%	20
Jan 29, 2026	54.12	54.12	53.28	53.28	53.28	-3.86%	526
Jan 28, 2026	55.36	55.42	55.36	55.42	55.42	-1.62%	25
Jan 27, 2026	56.33	56.33	56.33	56.33	56.33	-0.46%	-
Jan 26, 2026	56.32	56.64	56.32	56.59	56.59	-0.98%	46
Jan 23, 2026	57.24	57.59	57.15	57.15	57.15	-0.24%	125
Jan 22, 2026	56.39	57.29	56.11	57.29	57.29	2.30%	395
Jan 21, 2026	54.92	56.00	54.92	56.00	56.00	1.84%	5
Jan 20, 2026	55.60	55.76	54.99	54.99	54.99	-2.91%	148
Jan 19, 2026	56.77	56.77	56.64	56.64	56.64	-1.38%	200
Jan 16, 2026	57.44	57.44	57.32	57.43	57.43	-0.62%	287
Jan 15, 2026	58.23	58.23	57.79	57.79	57.79	0.64%	19
Jan 14, 2026	57.35	57.43	57.35	57.42	57.42	1.02%	345
Jan 13, 2026	58.28	58.28	56.84	56.84	56.84	-4.81%	403
Jan 12, 2026	59.40	59.71	59.40	59.71	59.71	-0.53%	260
Jan 9, 2026	59.55	60.03	59.51	60.03	60.03	-0.63%	53
Jan 8, 2026	58.43	60.41	58.43	60.41	60.41	2.51%	50
Jan 7, 2026	58.58	59.01	58.58	58.93	58.93	3.20%	500
Jan 6, 2026	57.10	57.10	57.10	57.10	57.10	-0.24%	-
Jan 5, 2026	56.30	57.24	55.99	57.24	57.24	1.69%	633
Jan 2, 2026	57.51	57.71	55.50	56.29	56.29	-1.07%	1,001
Dec 30, 2025	56.89	56.90	56.89	56.90	56.90	-0.40%	290
Dec 29, 2025	57.21	57.50	56.44	57.13	57.13	-1.09%	186
Dec 23, 2025	58.11	58.46	57.56	57.76	57.76	-1.47%	175
Dec 22, 2025	57.70	58.62	57.70	58.62	58.62	1.23%	330
Dec 19, 2025	57.86	58.04	57.76	57.91	57.91	-0.12%	252
Dec 18, 2025	57.70	57.98	57.70	57.98	57.98	-0.67%	13
Dec 17, 2025	57.65	58.37	57.65	58.37	58.37	-0.05%	10
Dec 16, 2025	58.15	58.58	58.15	58.40	58.40	-0.21%	60
Dec 15, 2025	58.80	58.96	58.23	58.52	58.52	-0.29%	863
Dec 12, 2025	58.23	58.69	58.23	58.69	58.69	1.17%	222
Dec 11, 2025	56.62	58.26	56.62	58.01	58.01	2.51%	315
Dec 10, 2025	56.70	57.01	56.59	56.59	56.59	0.62%	305
Dec 9, 2025	56.18	56.24	56.18	56.24	56.24	-0.28%	95
Dec 8, 2025	57.21	57.37	56.40	56.40	56.40	-1.16%	360