Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	50.03	50.46	48.58	48.83	48.83	-1.25%	7,064,432
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
Jun 1, 2026	56.80	59.08	56.43	59.05	59.05	4.40%	7,967,764
May 29, 2026	55.64	57.33	55.40	56.56	56.56	1.31%	11,860,280
May 28, 2026	55.47	56.18	55.06	55.83	55.83	0.38%	5,415,066
May 27, 2026	55.45	57.35	55.40	55.62	55.62	0.02%	4,601,023
May 26, 2026	56.83	56.83	55.42	55.61	55.61	-2.66%	5,608,940
May 22, 2026	56.05	57.30	56.03	57.13	57.13	2.35%	6,466,413
May 21, 2026	56.38	56.62	54.95	55.82	55.82	-1.05%	6,931,310
May 20, 2026	56.07	56.74	54.46	56.41	56.41	0.68%	5,367,557
May 19, 2026	57.49	57.70	55.65	56.03	56.03	-1.11%	7,535,075
May 18, 2026	55.31	57.49	55.25	56.66	56.66	2.40%	8,388,325
May 15, 2026	53.45	55.73	53.45	55.33	55.33	3.50%	8,071,606
May 14, 2026	53.15	53.77	52.27	53.46	53.46	2.08%	5,864,241
May 13, 2026	54.11	54.27	52.17	52.37	52.37	-4.57%	7,345,356
May 12, 2026	54.55	55.43	54.08	54.88	54.88	0.90%	6,321,394
May 11, 2026	54.99	55.26	54.13	54.39	54.39	-1.96%	6,423,390
May 8, 2026	56.75	56.75	54.64	55.48	55.48	-2.34%	5,568,933
May 7, 2026	56.37	57.74	56.36	56.81	56.81	1.25%	7,149,820
May 6, 2026	57.56	57.71	55.67	56.11	56.11	-2.04%	10,024,635
May 5, 2026	57.82	59.54	56.50	57.28	57.28	-8.80%	15,413,538
May 4, 2026	62.15	64.03	62.00	62.81	62.81	1.08%	7,055,278
May 1, 2026	63.50	63.92	62.05	62.14	62.14	-0.81%	4,083,102
Apr 30, 2026	61.33	62.75	60.49	62.65	62.65	1.02%	5,102,609
Apr 29, 2026	61.70	62.46	61.17	62.02	62.02	0.68%	4,806,781
Apr 28, 2026	61.74	62.37	61.12	61.60	61.60	0.54%	4,100,255
Apr 27, 2026	60.41	61.61	60.41	61.27	61.27	0.71%	4,249,406
Apr 24, 2026	61.43	61.43	60.28	60.84	60.84	-1.15%	3,997,388
Apr 23, 2026	62.40	62.86	60.57	61.55	61.55	-2.70%	4,808,863
Apr 22, 2026	63.26	63.62	62.46	63.26	63.26	-	3,979,353
Apr 21, 2026	64.87	65.29	62.93	63.26	63.26	-1.37%	4,639,687
Apr 20, 2026	63.97	65.06	63.86	64.14	64.14	0.27%	5,687,419
Apr 17, 2026	63.07	64.34	62.56	63.97	63.97	2.45%	5,159,374