Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	62.57	63.20	60.16	60.34	-	-4.44%	12,475
Feb 11, 2026	63.00	63.59	62.32	63.15	63.15	0.10%	10,428
Feb 10, 2026	61.46	64.00	56.01	63.08	63.08	4.83%	22,669
Feb 9, 2026	61.03	61.29	59.79	60.18	60.18	0.53%	4,632
Feb 6, 2026	58.21	59.98	58.00	59.86	59.86	2.64%	3,163
Feb 5, 2026	59.22	60.96	58.11	58.32	58.32	-2.26%	8,214
Feb 4, 2026	58.31	60.12	57.85	59.67	59.67	2.09%	10,254
Feb 3, 2026	62.63	63.50	57.99	58.45	58.45	-7.13%	34,457
Feb 2, 2026	63.00	64.75	62.28	62.94	62.94	-1.29%	8,746
Jan 30, 2026	63.59	63.98	62.28	63.76	63.76	0.09%	9,544
Jan 29, 2026	65.25	66.00	63.20	63.70	63.70	-2.60%	14,653
Jan 28, 2026	66.60	67.00	65.31	65.40	65.40	-0.95%	7,162
Jan 27, 2026	67.00	68.00	65.36	66.03	66.03	-0.79%	11,361
Jan 26, 2026	66.50	67.94	66.30	66.56	66.56	-1.05%	7,528
Jan 23, 2026	67.40	67.62	66.00	67.26	67.26	0.11%	6,694
Jan 22, 2026	66.00	67.54	65.51	67.19	67.19	3.00%	15,044
Jan 21, 2026	64.55	65.59	64.19	65.23	65.23	0.46%	6,622
Jan 20, 2026	66.40	67.00	64.15	64.93	64.93	-2.52%	26,816
Jan 16, 2026	67.00	67.50	66.14	66.61	66.61	-0.48%	9,121
Jan 15, 2026	67.77	68.07	66.74	66.93	66.93	0.32%	5,682
Jan 14, 2026	66.80	67.25	66.00	66.72	66.72	0.26%	7,431
Jan 13, 2026	67.91	68.51	65.98	66.55	66.55	-2.65%	14,263
Jan 12, 2026	69.08	69.93	67.26	68.36	68.36	-1.50%	9,944
Jan 9, 2026	69.67	70.09	68.80	69.40	69.40	-1.10%	9,097
Jan 8, 2026	68.40	70.34	68.00	70.17	70.17	1.70%	8,003
Jan 7, 2026	68.65	69.21	67.53	69.00	69.00	0.52%	6,630
Jan 6, 2026	67.37	68.96	66.71	68.65	68.65	1.61%	9,928
Jan 5, 2026	65.71	67.88	64.56	67.56	67.56	2.38%	8,940
Jan 2, 2026	67.66	68.49	65.08	65.98	65.98	-2.43%	10,510
Dec 31, 2025	67.49	68.00	67.27	67.63	67.63	0.18%	3,495
Dec 30, 2025	66.95	68.38	66.95	67.51	67.51	0.72%	13,574
Dec 29, 2025	67.57	67.70	66.48	67.03	67.03	-1.34%	15,137
Dec 24, 2025	67.62	68.78	67.09	67.94	67.94	0.26%	4,843
Dec 23, 2025	68.52	69.20	67.64	67.77	67.77	-1.27%	5,678
Dec 22, 2025	67.91	69.04	67.67	68.64	68.64	1.52%	10,720
Dec 19, 2025	68.01	68.59	67.00	67.61	67.61	-0.26%	5,080
Dec 18, 2025	68.27	69.38	67.28	67.79	67.79	-0.61%	5,834
Dec 17, 2025	67.55	69.35	67.40	68.20	68.20	1.07%	7,127
Dec 16, 2025	68.91	69.41	67.27	67.48	67.48	-1.56%	11,099
Dec 15, 2025	69.34	69.96	68.00	68.55	68.55	0.31%	10,286
Dec 12, 2025	68.31	69.50	68.00	68.33	68.33	0.46%	10,882
Dec 11, 2025	66.20	68.51	66.00	68.02	68.02	2.90%	5,947
Dec 10, 2025	66.20	67.00	65.00	66.11	66.11	-0.37%	5,743
Dec 9, 2025	65.72	66.77	65.35	66.35	66.35	1.14%	5,843
Dec 8, 2025	66.41	67.41	65.58	65.60	65.60	-0.90%	13,177
Dec 5, 2025	66.00	67.44	65.64	66.20	66.20	0.66%	10,943
Dec 4, 2025	67.01	67.50	65.30	65.76	65.76	-0.34%	16,344
Dec 3, 2025	64.25	67.68	64.01	65.99	65.99	4.16%	24,917
Dec 2, 2025	62.62	64.03	61.75	63.35	63.35	-0.29%	10,018
Dec 1, 2025	61.55	63.78	60.40	63.53	63.53	3.25%	19,984