Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	56.16	56.54	55.19	56.41	56.41	-0.39%	5,610,803
Apr 8, 2026	56.94	58.19	56.48	56.63	56.63	2.37%	7,722,368
Apr 7, 2026	56.27	56.60	54.92	55.32	55.32	-1.78%	5,585,879
Apr 6, 2026	56.21	57.34	56.21	56.32	56.32	0.28%	4,305,949
Apr 2, 2026	55.32	57.20	54.28	56.16	56.16	1.28%	9,365,994
Apr 1, 2026	55.80	56.15	53.78	55.45	55.45	-0.63%	5,817,692
Mar 31, 2026	55.28	56.12	54.12	55.80	55.80	2.33%	7,477,646
Mar 30, 2026	54.20	55.08	53.99	54.53	54.53	1.17%	7,256,707
Mar 27, 2026	54.99	55.01	52.91	53.90	53.90	-2.95%	8,088,382
Mar 26, 2026	56.08	57.09	55.46	55.54	55.54	-1.94%	4,702,704
Mar 25, 2026	57.13	57.95	55.44	56.64	56.64	0.53%	5,349,568
Mar 24, 2026	57.38	57.38	55.86	56.34	56.34	-2.37%	6,494,766
Mar 23, 2026	58.02	58.51	56.76	57.71	57.71	1.12%	6,787,842
Mar 20, 2026	56.85	57.42	56.33	57.07	57.07	0.09%	8,027,296
Mar 19, 2026	56.65	58.29	56.08	57.02	57.02	-0.07%	6,291,037
Mar 18, 2026	57.76	58.26	56.54	57.06	57.06	-1.98%	6,464,120
Mar 17, 2026	58.08	59.56	58.01	58.21	58.21	1.11%	6,320,878
Mar 16, 2026	56.92	57.62	56.63	57.57	57.57	1.46%	7,207,306
Mar 13, 2026	56.66	57.15	56.07	56.74	56.74	1.19%	6,465,157
Mar 12, 2026	58.14	58.83	55.87	56.07	56.07	-4.15%	7,679,192
Mar 11, 2026	59.84	60.10	58.00	58.50	58.50	-1.60%	6,650,089
Mar 10, 2026	60.99	61.15	58.47	59.45	59.45	-3.00%	5,843,567
Mar 9, 2026	62.30	62.37	59.97	61.29	61.29	-2.87%	5,435,282
Mar 6, 2026	62.86	63.19	61.33	63.10	63.10	-1.19%	5,585,586
Mar 5, 2026	62.50	64.52	62.15	63.86	63.86	2.01%	6,697,036
Mar 4, 2026	62.66	62.83	61.76	62.60	62.60	-0.46%	5,478,216
Mar 3, 2026	60.53	63.37	59.89	62.89	62.89	1.68%	5,120,198
Mar 2, 2026	61.10	62.21	60.42	61.85	61.85	-0.71%	5,119,321
Feb 27, 2026	61.09	62.35	60.11	62.29	62.29	0.65%	10,162,988
Feb 26, 2026	62.24	63.13	61.12	61.89	61.89	0.45%	6,545,690
Feb 25, 2026	59.64	62.86	58.95	61.61	61.61	4.19%	10,323,166
Feb 24, 2026	58.32	59.45	57.90	59.13	59.13	1.25%	6,889,413
Feb 23, 2026	60.63	61.43	58.17	58.40	58.40	-4.99%	7,498,094
Feb 20, 2026	61.72	62.05	60.90	61.47	61.47	-0.10%	8,096,838
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