Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	52.83	52.83	52.00	51.52	-	-2.28%	770,106
Aug 11, 2026	52.11	53.02	51.55	52.72	52.72	0.96%	8,076,367
Aug 10, 2026	52.35	53.04	51.20	52.22	52.22	-0.36%	8,271,468
Aug 7, 2026	53.76	53.76	51.41	52.41	52.41	-3.14%	9,217,140
Aug 6, 2026	49.88	54.15	49.56	54.11	54.11	-	19,604,846
Aug 5, 2026	56.32	56.63	53.64	54.11	54.11	-2.99%	11,763,924
Aug 4, 2026	53.30	55.82	53.02	55.78	55.78	2.63%	9,648,423
Aug 3, 2026	54.86	55.52	54.19	54.35	54.35	0.76%	14,291,459
Jul 31, 2026	53.37	54.08	52.74	53.94	53.94	-0.24%	5,728,067
Jul 30, 2026	54.61	54.82	53.06	54.07	54.07	-2.80%	7,392,511
Jul 29, 2026	54.12	56.00	54.08	55.63	55.63	2.62%	6,969,102
Jul 28, 2026	52.56	54.67	52.50	54.21	54.21	3.63%	6,013,969
Jul 27, 2026	51.53	52.61	51.18	52.31	52.31	2.53%	5,429,428
Jul 24, 2026	50.23	51.72	49.99	51.02	51.02	2.10%	5,261,068
Jul 23, 2026	50.25	50.50	49.65	49.97	49.97	-0.50%	5,376,810
Jul 22, 2026	50.75	51.02	49.95	50.22	50.22	-0.77%	3,787,993
Jul 21, 2026	50.98	51.87	50.58	50.61	50.61	-2.07%	4,754,264
Jul 20, 2026	50.49	51.95	49.99	51.68	51.68	2.07%	5,876,332
Jul 17, 2026	51.44	52.23	50.26	50.63	50.63	-2.11%	6,042,228
Jul 16, 2026	51.01	51.87	50.03	51.72	51.72	2.70%	8,089,960
Jul 15, 2026	51.25	51.95	50.14	50.36	50.36	1.66%	7,260,251
Jul 14, 2026	50.27	50.76	49.48	49.54	49.54	-3.20%	5,553,939
Jul 13, 2026	51.08	52.21	51.06	51.18	51.18	1.45%	6,656,376
Jul 10, 2026	52.01	52.37	50.10	50.45	50.45	-2.32%	7,438,467
Jul 9, 2026	50.00	51.66	49.77	51.65	51.65	2.08%	4,906,301
Jul 8, 2026	51.32	51.85	50.47	50.60	50.60	-4.00%	8,240,194
Jul 7, 2026	54.03	55.36	52.56	52.71	52.71	1.80%	11,326,741
Jul 6, 2026	52.25	52.33	50.84	51.78	51.78	-1.05%	5,322,820
Jul 2, 2026	51.22	53.15	51.22	52.33	52.33	3.15%	9,180,426
Jul 1, 2026	50.08	51.81	49.66	50.73	50.73	3.43%	7,048,292
Jun 30, 2026	48.83	49.11	47.24	49.05	49.05	0.45%	6,804,588
Jun 29, 2026	50.03	50.46	48.58	48.83	48.83	-1.25%	7,067,077
Jun 26, 2026	47.57	49.56	47.57	49.45	49.45	4.04%	18,520,059
Jun 25, 2026	48.37	48.78	47.30	47.53	47.53	-1.37%	6,887,754
Jun 24, 2026	47.46	48.90	47.32	48.19	48.19	1.88%	6,324,377
Jun 23, 2026	47.85	48.14	47.17	47.30	47.30	0.25%	6,597,452
Jun 22, 2026	47.88	48.78	47.04	47.18	47.18	-1.42%	7,415,548
Jun 18, 2026	48.57	48.95	47.50	47.86	47.86	-1.87%	13,540,220
Jun 17, 2026	50.11	52.31	48.44	48.77	48.77	-2.13%	15,267,652
Jun 16, 2026	48.54	50.12	48.30	49.83	49.83	4.01%	15,843,976
Jun 15, 2026	49.31	50.65	47.37	47.91	47.91	-10.91%	26,925,762
Jun 12, 2026	53.21	54.04	52.38	53.78	53.78	1.36%	4,341,214
Jun 11, 2026	53.02	53.50	51.78	53.06	53.06	-0.41%	5,025,640
Jun 10, 2026	53.60	54.30	52.50	53.28	53.28	-1.39%	3,474,075
Jun 9, 2026	52.72	54.39	52.40	54.03	54.03	2.48%	5,995,107
Jun 8, 2026	54.12	54.12	52.56	52.72	52.72	-3.14%	5,569,735
Jun 5, 2026	55.10	55.83	53.48	54.43	54.43	-3.20%	7,137,475
Jun 4, 2026	56.08	57.02	55.72	56.23	56.23	2.09%	5,357,419
Jun 3, 2026	56.00	56.40	53.00	55.08	55.08	-2.44%	10,259,538
Jun 2, 2026	58.00	58.10	56.35	56.46	56.46	-4.39%	8,441,352