Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	52.42	52.93	51.92	52.13	-	-2.21%	2,742,225
Aug 31, 2026	52.71	53.99	52.55	53.31	53.31	0.24%	8,095,756
Aug 28, 2026	52.78	53.78	52.30	53.18	53.18	1.14%	3,982,997
Aug 27, 2026	52.77	53.48	52.38	52.58	52.58	0.25%	3,883,742
Aug 26, 2026	52.19	52.79	51.66	52.45	52.45	0.02%	4,069,608
Aug 25, 2026	52.94	52.94	52.09	52.44	52.44	-0.98%	3,981,472
Aug 24, 2026	52.65	53.43	52.45	52.96	52.96	0.72%	4,343,776
Aug 21, 2026	51.72	52.83	51.29	52.58	52.58	2.34%	5,849,256
Aug 20, 2026	52.18	52.18	50.89	51.38	51.38	-1.34%	7,429,754
Aug 19, 2026	51.75	52.97	51.62	52.08	52.08	0.70%	4,593,814
Aug 18, 2026	52.80	53.41	51.69	51.72	51.72	-0.94%	5,831,821
Aug 17, 2026	54.01	54.04	52.08	52.21	52.21	-4.01%	5,039,844
Aug 14, 2026	55.54	55.79	54.11	54.39	54.39	-2.00%	5,625,199
Aug 13, 2026	52.14	55.98	52.00	55.50	55.50	7.64%	8,486,209
Aug 12, 2026	52.83	52.83	50.63	51.56	51.56	-2.20%	10,119,677
Aug 11, 2026	52.11	53.02	51.55	52.72	52.72	0.96%	8,152,526
Aug 10, 2026	52.35	53.04	51.20	52.22	52.22	-0.36%	8,344,696
Aug 7, 2026	53.76	53.76	51.41	52.41	52.41	-3.14%	9,426,005
Aug 6, 2026	49.88	54.15	49.56	54.11	54.11	-	21,017,530
Aug 5, 2026	56.32	56.63	53.64	54.11	54.11	-2.99%	11,884,564
Aug 4, 2026	53.30	55.82	53.02	55.78	55.78	2.63%	13,576,106
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