Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.74	56.88	56.74	56.88	-	0.85%	-
Dec 4, 2025	57.17	57.28	56.40	56.40	56.40	-1.28%	3
Dec 3, 2025	55.20	57.13	55.20	57.13	57.13	4.37%	-
Dec 2, 2025	54.15	54.74	53.77	54.74	54.74	1.79%	-
Dec 1, 2025	52.62	53.78	52.62	53.78	53.78	0.81%	-
Nov 28, 2025	52.77	53.35	52.64	53.35	53.35	1.33%	15
Nov 27, 2025	52.65	52.96	52.52	52.65	52.65	0.32%	250
Nov 26, 2025	52.78	52.91	52.48	52.48	52.48	-0.96%	-
Nov 25, 2025	52.68	52.99	52.60	52.99	52.99	1.47%	-
Nov 24, 2025	52.86	52.86	52.22	52.22	52.22	-1.17%	20
Nov 21, 2025	51.66	52.84	51.40	52.84	52.84	-0.75%	-
Nov 20, 2025	53.25	53.36	53.24	53.24	53.24	1.24%	-
Nov 19, 2025	53.03	53.22	52.59	52.59	52.59	-1.61%	-
Nov 18, 2025	53.55	53.88	53.45	53.45	53.45	-3.06%	-
Nov 17, 2025	54.78	55.14	54.50	55.14	55.14	0.24%	-
Nov 14, 2025	55.29	55.29	54.93	55.01	55.01	-2.46%	36
Nov 13, 2025	55.05	56.40	55.05	56.40	56.40	1.59%	-
Nov 12, 2025	55.41	55.57	54.92	55.52	55.52	1.59%	91
Nov 11, 2025	54.77	54.91	54.65	54.65	54.65	0.53%	-
Nov 10, 2025	55.75	55.75	54.36	54.36	54.36	2.01%	-
Nov 7, 2025	53.43	53.43	52.77	53.29	53.29	-0.30%	91
Nov 6, 2025	55.40	55.66	53.45	53.45	53.45	-4.09%	-
Nov 5, 2025	55.72	55.99	55.59	55.73	55.73	-0.80%	-
Nov 4, 2025	56.21	57.00	55.44	56.18	56.18	-1.85%	182
Nov 3, 2025	58.11	58.11	57.24	57.24	57.24	-1.04%	-
Oct 31, 2025	56.66	57.95	56.66	57.84	57.84	-0.05%	91
Oct 30, 2025	61.39	61.39	57.87	57.87	57.87	-10.45%	91
Oct 29, 2025	110.44	110.44	62.00	64.62	64.62	-41.08%	91
Oct 28, 2025	109.04	109.68	108.94	109.68	109.68	0.98%	-
Oct 27, 2025	109.14	109.14	108.38	108.62	108.62	0.59%	-
Oct 24, 2025	107.30	107.98	107.28	107.98	107.98	1.16%	-
Oct 23, 2025	108.14	108.60	106.74	106.74	106.74	-1.98%	-
Oct 22, 2025	108.66	108.90	108.66	108.90	108.90	0.46%	-
Oct 21, 2025	106.76	108.40	106.76	108.40	108.40	2.42%	-
Oct 20, 2025	105.00	105.84	105.00	105.84	105.84	2.60%	-
Oct 17, 2025	99.45	103.16	99.45	103.16	103.16	-0.75%	-
Oct 16, 2025	104.28	104.38	103.46	103.94	103.94	-2.50%	91
Oct 15, 2025	107.26	107.30	106.60	106.60	106.60	0.34%	-
Oct 14, 2025	105.54	106.70	104.40	106.24	106.24	0.17%	30
Oct 13, 2025	106.24	107.16	106.06	106.06	106.06	0.09%	-
Oct 10, 2025	108.98	109.28	105.96	105.96	105.96	-3.09%	91
Oct 9, 2025	109.82	109.82	109.34	109.34	109.34	-	-
Oct 8, 2025	109.52	109.74	109.28	109.34	109.34	-0.05%	-
Oct 7, 2025	106.96	109.40	106.96	109.40	109.40	1.81%	-
Oct 6, 2025	109.98	110.14	107.46	107.46	107.46	-1.47%	-
Oct 3, 2025	107.72	109.06	107.70	109.06	109.06	1.56%	-
Oct 2, 2025	107.74	107.78	107.38	107.38	107.38	-0.72%	-
Oct 1, 2025	109.08	109.42	108.16	108.16	108.16	-1.40%	-
Sep 30, 2025	110.90	110.98	109.70	109.70	109.70	-0.97%	-
Sep 29, 2025	110.90	111.22	110.26	110.78	110.78	-0.34%	-