Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	53.51	53.51	50.04	50.04	50.04	-6.17%	176
Feb 2, 2026	53.55	53.86	53.33	53.33	53.33	0.85%	15
Jan 30, 2026	52.96	53.42	52.88	52.88	52.88	-1.23%	-
Jan 29, 2026	54.27	54.63	53.54	53.54	53.54	-2.44%	-
Jan 28, 2026	55.67	55.67	54.88	54.88	54.88	0.29%	-
Jan 27, 2026	56.78	56.78	54.72	54.72	54.72	-3.27%	-
Jan 26, 2026	56.67	56.87	56.54	56.57	56.57	-1.53%	-
Jan 23, 2026	57.49	57.49	57.09	57.45	57.45	0.70%	-
Jan 22, 2026	56.43	57.05	56.41	57.05	57.05	2.37%	-
Jan 21, 2026	55.21	55.73	55.21	55.73	55.73	0.49%	176
Jan 20, 2026	55.76	56.12	55.19	55.46	55.46	-1.88%	100
Jan 19, 2026	56.80	56.86	56.52	56.52	56.52	-1.34%	-
Jan 16, 2026	57.72	57.72	57.29	57.29	57.29	-1.28%	-
Jan 15, 2026	58.54	58.54	58.03	58.03	58.03	0.73%	1
Jan 14, 2026	57.72	57.72	57.15	57.61	57.61	0.70%	2
Jan 13, 2026	58.41	58.74	57.21	57.21	57.21	-1.99%	100
Jan 12, 2026	59.61	59.61	58.37	58.37	58.37	-1.93%	-
Jan 9, 2026	59.81	59.92	59.52	59.52	59.52	-0.35%	-
Jan 8, 2026	58.72	59.73	58.57	59.73	59.73	2.29%	100
Jan 7, 2026	58.73	59.04	58.39	58.39	58.39	-0.31%	-
Jan 6, 2026	57.45	58.57	57.18	58.57	58.57	2.52%	-
Jan 5, 2026	56.45	57.13	55.42	57.13	57.13	1.12%	-
Jan 2, 2026	57.37	57.70	56.50	56.50	56.50	-0.91%	-
Dec 30, 2025	56.58	57.34	56.58	57.02	57.02	0.21%	91
Dec 29, 2025	57.55	57.55	56.90	56.90	56.90	-1.06%	-
Dec 23, 2025	58.29	58.30	57.51	57.51	57.51	-1.94%	-
Dec 22, 2025	57.83	58.65	57.83	58.65	58.65	1.40%	-
Dec 19, 2025	58.20	58.22	57.84	57.84	57.84	-0.72%	-
Dec 18, 2025	58.21	58.51	58.21	58.26	58.26	-0.10%	-
Dec 17, 2025	57.88	58.32	57.78	58.32	58.32	0.53%	-
Dec 16, 2025	58.17	58.81	58.01	58.01	58.01	-1.33%	-
Dec 15, 2025	58.77	59.31	58.39	58.79	58.79	0.69%	4
Dec 12, 2025	58.87	58.87	58.39	58.39	58.39	0.85%	4
Dec 11, 2025	56.79	57.90	56.67	57.90	57.90	2.24%	-
Dec 10, 2025	57.13	57.13	56.63	56.63	56.63	-0.88%	10
Dec 9, 2025	56.63	57.13	56.21	57.13	57.13	0.56%	-
Dec 8, 2025	57.87	57.87	56.81	56.81	56.81	-1.44%	1
Dec 5, 2025	56.74	57.64	56.74	57.64	57.64	2.20%	-
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%	-