Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	47.26	47.77	45.88	46.47	46.47	-1.53%	8,630,848
Sep 18, 2026	49.37	49.38	47.14	47.19	47.19	-4.28%	11,612,006
Sep 17, 2026	49.54	50.01	49.09	49.30	49.30	-0.30%	5,121,244
Sep 16, 2026	50.09	50.48	48.98	49.45	49.45	-1.14%	3,761,278
Sep 15, 2026	50.54	51.13	49.93	50.02	50.02	-1.90%	7,106,747
Sep 14, 2026	51.88	52.90	50.77	50.99	50.99	-1.14%	7,509,899
Sep 11, 2026	49.41	51.64	49.25	51.58	51.58	5.42%	5,625,290
Sep 10, 2026	48.69	49.78	48.37	48.93	48.93	0.58%	5,781,579
Sep 9, 2026	50.86	51.20	48.62	48.65	48.65	-4.35%	10,616,216
Sep 8, 2026	52.56	52.62	50.43	50.86	50.86	-4.04%	16,669,053
Sep 4, 2026	51.91	53.63	51.19	53.00	53.00	0.51%	7,059,551
Sep 3, 2026	52.44	53.20	51.58	52.73	52.73	1.44%	4,729,274
Sep 2, 2026	51.73	53.10	51.56	51.98	51.98	0.60%	5,531,230
Sep 1, 2026	52.42	52.93	51.55	51.67	51.67	-3.08%	5,751,922
Aug 31, 2026	52.71	53.99	52.55	53.31	53.31	0.24%	9,002,137
Aug 28, 2026	52.78	53.78	52.30	53.18	53.18	1.14%	4,077,629
Aug 27, 2026	52.77	53.48	52.38	52.58	52.58	0.25%	4,142,061
Aug 26, 2026	52.19	52.79	51.66	52.45	52.45	0.02%	4,220,397
Aug 25, 2026	52.94	52.94	52.09	52.44	52.44	-0.98%	4,064,407
Aug 24, 2026	52.65	53.43	52.45	52.96	52.96	0.72%	4,642,508
Aug 21, 2026	51.72	52.83	51.29	52.58	52.58	2.34%	5,927,558
Aug 20, 2026	52.18	52.18	50.89	51.38	51.38	-1.34%	7,430,787
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