Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	48.91	50.91	48.17	50.02	50.02	3.18%	10,920,934
Oct 29, 2026	47.99	49.00	47.76	48.48	48.48	1.30%	6,395,769
Oct 28, 2026	47.00	47.91	47.00	47.86	47.86	0.97%	4,335,053
Oct 27, 2026	48.26	48.49	47.27	47.40	47.40	-1.92%	4,541,702
Oct 26, 2026	49.46	49.88	47.91	48.33	48.33	-3.07%	5,211,895
Oct 23, 2026	50.06	50.50	48.83	49.86	49.86	-1.89%	5,219,653
Oct 22, 2026	48.54	50.83	48.40	50.82	50.82	5.41%	6,672,528
Oct 21, 2026	48.08	48.56	47.83	48.21	48.21	-0.08%	3,999,115
Oct 20, 2026	47.86	48.37	47.82	48.25	48.25	1.17%	4,288,095
Oct 19, 2026	47.42	47.73	47.00	47.69	47.69	0.29%	3,403,618
Oct 16, 2026	47.60	47.92	47.14	47.55	47.55	0.72%	4,952,279
Oct 15, 2026	46.38	47.51	46.38	47.21	47.21	2.47%	5,389,731
Oct 14, 2026	46.66	46.73	45.54	46.07	46.07	-1.26%	5,374,498
Oct 13, 2026	46.57	47.01	46.10	46.66	46.66	1.32%	4,091,867
Oct 12, 2026	45.46	46.66	45.35	46.05	46.05	0.92%	5,627,673
Oct 9, 2026	45.90	45.97	45.28	45.63	45.63	-0.67%	3,908,556
Oct 8, 2026	44.89	46.03	44.74	45.94	45.94	1.39%	9,464,911
Oct 7, 2026	45.57	46.07	44.98	45.31	45.31	-0.37%	4,755,562
Oct 6, 2026	46.28	46.28	45.43	45.48	45.48	-1.43%	4,295,274
Oct 5, 2026	44.16	46.28	44.10	46.14	46.14	4.01%	5,899,365
Oct 2, 2026	45.27	45.34	43.87	44.36	44.36	-2.25%	6,419,392
Oct 1, 2026	45.55	46.30	44.81	45.38	45.38	0.44%	6,033,592
Sep 30, 2026	45.25	45.85	44.92	45.18	45.18	-0.40%	6,582,943
Sep 29, 2026	46.02	46.08	45.29	45.36	45.36	-1.43%	8,713,841
Sep 28, 2026	46.01	46.62	44.82	46.02	46.02	-0.99%	9,295,609
Sep 25, 2026	46.00	46.80	45.38	46.48	46.48	1.09%	6,687,047
Sep 24, 2026	46.06	46.60	45.23	45.98	45.98	0.07%	8,155,102
Sep 23, 2026	46.23	46.23	45.13	45.95	45.95	-0.33%	5,624,233
Sep 22, 2026	47.12	47.25	45.77	46.10	46.10	-0.80%	7,677,424
Sep 21, 2026	47.26	47.77	45.88	46.47	46.47	-1.53%	8,639,695
Sep 18, 2026	49.37	49.38	47.14	47.19	47.19	-4.28%	11,654,582
Sep 17, 2026	49.54	50.01	49.09	49.30	49.30	-0.30%	5,130,879
Sep 16, 2026	50.09	50.48	48.98	49.45	49.45	-1.14%	3,764,336
Sep 15, 2026	50.54	51.13	49.93	50.02	50.02	-1.90%	7,359,086
Sep 14, 2026	51.88	52.90	50.77	50.99	50.99	-1.14%	7,556,129
Sep 11, 2026	49.41	51.64	49.25	51.58	51.58	5.42%	5,625,721
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