Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	50.49	51.95	49.99	51.68	51.68	2.07%	5,680,679
Jul 17, 2026	51.44	52.23	50.26	50.63	50.63	-2.11%	5,852,218
Jul 16, 2026	51.01	51.87	50.03	51.72	51.72	2.70%	7,633,307
Jul 15, 2026	51.25	51.95	50.14	50.36	50.36	1.66%	7,226,757
Jul 14, 2026	50.27	50.76	49.48	49.54	49.54	-3.20%	5,407,096
Jul 13, 2026	51.08	52.21	51.06	51.18	51.18	1.45%	6,619,115
Jul 10, 2026	52.01	52.37	50.10	50.45	50.45	-2.32%	7,367,235
Jul 9, 2026	50.00	51.66	49.77	51.65	51.65	2.08%	4,861,629
Jul 8, 2026	51.32	51.85	50.47	50.60	50.60	-4.00%	8,186,148
Jul 7, 2026	54.03	55.36	52.56	52.71	52.71	1.80%	11,145,874
Jul 6, 2026	52.25	52.33	50.84	51.78	51.78	-1.05%	5,141,237
Jul 2, 2026	51.22	53.15	51.22	52.33	52.33	3.15%	9,177,776
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
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