Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	61.09	62.35	60.11	62.31	62.31	0.68%	8,372,723
Feb 26, 2026	62.24	63.13	61.12	61.89	61.89	0.45%	6,536,338
Feb 25, 2026	59.64	62.86	58.95	61.61	61.61	4.19%	10,260,901
Feb 24, 2026	58.32	59.45	57.90	59.13	59.13	1.25%	5,927,527
Feb 23, 2026	60.63	61.43	58.17	58.40	58.40	-4.99%	7,489,807
Feb 20, 2026	61.72	62.05	60.90	61.47	61.47	-0.10%	8,092,944
Feb 19, 2026	62.94	63.25	60.88	61.53	61.53	-2.35%	8,429,488
Feb 18, 2026	63.41	64.40	61.82	63.01	63.01	-0.69%	8,728,682
Feb 17, 2026	60.72	63.78	60.56	63.45	63.45	6.89%	11,408,813
Feb 13, 2026	59.25	60.08	58.57	59.36	59.36	0.92%	12,085,768
Feb 12, 2026	62.53	62.75	58.53	58.82	58.82	-5.30%	10,397,979
Feb 11, 2026	62.66	63.64	62.02	62.11	62.11	-0.77%	10,305,052
Feb 10, 2026	59.64	63.59	58.62	62.59	62.59	4.07%	13,506,646
Feb 9, 2026	60.00	60.95	59.78	60.14	60.14	0.23%	12,541,954
Feb 6, 2026	58.70	60.14	58.52	60.00	60.00	2.67%	9,883,359
Feb 5, 2026	60.22	60.88	58.00	58.44	58.44	-2.14%	9,734,378
Feb 4, 2026	57.97	60.31	57.86	59.72	59.72	2.75%	11,652,386
Feb 3, 2026	61.29	61.79	57.79	58.12	58.12	-7.66%	17,142,904
Feb 2, 2026	63.72	63.75	62.65	62.94	62.94	-1.24%	6,932,162
Jan 30, 2026	63.34	64.05	62.67	63.73	63.73	0.47%	6,569,073
Jan 29, 2026	65.40	65.55	63.21	63.43	63.43	-2.34%	8,011,936
Jan 28, 2026	66.60	66.75	64.62	64.95	64.95	-2.02%	7,358,710
Jan 27, 2026	66.78	66.87	65.36	66.29	66.29	-1.28%	10,184,968
Jan 26, 2026	67.50	67.91	66.29	67.15	67.15	-0.61%	13,436,299
Jan 23, 2026	66.91	67.63	66.74	67.56	67.56	0.24%	6,234,741
Jan 22, 2026	66.03	67.55	65.99	67.40	67.40	2.54%	7,179,849
Jan 21, 2026	64.71	66.00	64.50	65.73	65.73	1.92%	8,036,954
Jan 20, 2026	65.88	66.16	64.18	64.49	64.49	-2.72%	11,106,257
Jan 16, 2026	66.58	66.88	66.08	66.29	66.29	-0.73%	8,288,437
Jan 15, 2026	67.69	68.08	66.47	66.78	66.78	-1.07%	10,638,388
Jan 14, 2026	66.62	67.51	66.42	67.50	67.50	1.12%	16,416,234
Jan 13, 2026	68.42	68.62	65.97	66.75	66.75	-2.13%	18,278,376
Jan 12, 2026	69.44	69.53	67.22	68.20	68.20	-2.36%	10,700,644
Jan 9, 2026	69.69	70.15	68.77	69.85	69.85	0.50%	5,070,801
Jan 8, 2026	68.19	70.41	68.04	69.50	69.50	1.15%	5,567,550
Jan 7, 2026	68.91	69.27	67.46	68.71	68.71	-0.07%	13,040,281
Jan 6, 2026	66.77	68.96	66.77	68.76	68.76	2.64%	6,920,974
Jan 5, 2026	65.19	68.03	64.51	66.99	66.99	2.13%	7,127,370
Jan 2, 2026	67.53	67.53	65.07	65.59	65.59	-2.35%	6,039,590
Dec 31, 2025	67.42	67.99	67.16	67.17	67.17	-0.55%	4,244,242
Dec 30, 2025	67.15	68.59	67.05	67.54	67.54	0.39%	5,251,902
Dec 29, 2025	67.39	67.49	66.40	67.28	67.28	-0.33%	6,639,267
Dec 26, 2025	67.75	67.80	66.94	67.50	67.50	-0.66%	3,476,866
Dec 24, 2025	67.72	68.10	67.05	67.95	67.95	0.34%	3,243,899
Dec 23, 2025	68.39	68.82	67.58	67.72	67.72	-1.31%	8,820,243
Dec 22, 2025	68.04	69.11	67.97	68.62	68.62	1.00%	6,077,158
Dec 19, 2025	68.14	68.69	67.48	67.94	67.94	-0.09%	20,614,500
Dec 18, 2025	68.74	69.25	67.22	68.00	68.00	-0.48%	13,085,961
Dec 17, 2025	67.70	69.39	67.59	68.33	68.33	0.93%	14,524,677
Dec 16, 2025	69.14	69.40	67.18	67.70	67.70	-1.84%	19,180,036