Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	139.99	141.17	139.10	140.38	140.38	-1.18%	2,133
Jul 30, 2025	141.87	142.79	139.93	142.06	142.06	0.19%	1,154
Jul 29, 2025	140.00	142.54	139.94	141.79	141.79	0.29%	1,495
Jul 28, 2025	142.90	144.00	140.76	141.37	141.37	0.67%	3,166
Jul 25, 2025	141.80	141.80	138.57	140.43	140.43	0.23%	5,860
Jul 24, 2025	142.50	144.01	139.36	140.10	140.10	-0.22%	24,222
Jul 23, 2025	165.96	167.00	128.78	140.40	140.40	-15.06%	68,771
Jul 22, 2025	165.50	167.26	164.50	165.29	165.29	-0.29%	1,488
Jul 21, 2025	167.50	167.50	164.97	165.77	165.77	-0.12%	795
Jul 18, 2025	168.55	168.55	165.96	165.98	165.98	-0.59%	606
Jul 17, 2025	165.97	167.60	165.97	166.96	166.96	0.92%	283
Jul 16, 2025	164.75	165.89	164.56	165.44	165.44	0.08%	5,792
Jul 15, 2025	170.27	170.27	165.32	165.32	165.32	-1.37%	3,446
Jul 14, 2025	164.50	168.70	164.50	167.62	167.62	0.36%	770
Jul 11, 2025	168.72	170.37	166.53	167.01	167.01	-1.85%	200,561
Jul 10, 2025	174.93	174.93	168.77	170.16	170.16	-0.60%	1,112
Jul 9, 2025	171.38	172.00	170.22	171.19	171.19	1.20%	8,726
Jul 8, 2025	173.80	173.80	168.80	169.15	169.15	-2.51%	24,841
Jul 7, 2025	175.00	176.00	173.51	173.51	173.51	-1.19%	1,477
Jul 3, 2025	171.42	175.68	171.30	175.60	175.60	2.33%	762
Jul 2, 2025	175.96	175.99	170.82	171.60	171.60	-0.64%	24,229
Jul 1, 2025	173.51	173.51	170.95	172.70	172.70	0.55%	1,213
Jun 30, 2025	173.33	173.91	171.14	171.75	171.75	-0.30%	1,850
Jun 27, 2025	171.80	173.45	170.79	172.27	172.27	0.89%	1,349
Jun 26, 2025	170.60	171.03	169.73	170.76	170.76	0.19%	1,687
Jun 25, 2025	172.76	174.99	170.43	170.43	170.43	-1.23%	3,091
Jun 24, 2025	174.00	180.20	171.82	172.56	172.56	2.18%	7,629
Jun 23, 2025	173.50	173.85	166.55	168.88	168.88	3.41%	3,786
Jun 20, 2025	163.00	163.98	161.84	163.31	163.31	1.39%	1,218
Jun 18, 2025	163.65	164.06	159.91	161.08	161.08	-1.96%	1,217
Jun 17, 2025	163.60	165.17	163.60	164.30	164.30	-0.55%	1,859
Jun 16, 2025	163.71	165.21	163.48	165.21	165.21	0.79%	856
Jun 13, 2025	164.52	166.39	162.50	163.91	163.91	-2.06%	637
Jun 12, 2025	167.72	168.06	166.31	167.36	167.36	-0.13%	374
Jun 11, 2025	169.00	169.00	166.46	167.57	167.57	-0.57%	1,557
Jun 10, 2025	165.65	169.49	165.65	168.53	168.53	-0.19%	642
Jun 9, 2025	167.36	169.00	166.51	168.86	168.86	1.41%	635
Jun 6, 2025	166.85	167.61	165.89	166.51	166.51	1.17%	1,118
Jun 5, 2025	164.85	165.45	163.90	164.58	164.58	0.16%	1,159
Jun 4, 2025	163.20	164.51	161.99	164.33	164.33	1.74%	835
Jun 3, 2025	162.50	162.50	157.68	161.52	161.52	-0.06%	1,772
Jun 2, 2025	161.49	162.80	160.00	161.63	161.63	0.56%	927
May 30, 2025	159.00	161.65	159.00	160.73	160.73	0.76%	757
May 29, 2025	162.50	162.50	158.83	159.51	159.51	1.03%	1,247
May 28, 2025	160.20	160.70	156.43	157.89	157.89	-1.51%	1,938
May 27, 2025	165.77	165.77	160.10	160.31	160.31	0.10%	1,307
May 23, 2025	161.70	161.70	158.84	160.15	160.15	-1.38%	983
May 22, 2025	162.22	162.82	161.00	162.40	162.40	-0.27%	1,198
May 21, 2025	164.43	167.70	162.83	162.83	162.83	-2.68%	943
May 20, 2025	168.62	170.17	166.72	167.32	167.32	-1.06%	2,018