Fiserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	56.07	56.74	54.46	56.41	56.41	0.68%	5,365,711
May 19, 2026	57.49	57.70	55.65	56.03	56.03	-1.11%	7,473,046
May 18, 2026	55.31	57.49	55.25	56.66	56.66	2.40%	8,322,163
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
Apr 16, 2026	61.53	62.77	61.31	62.44	62.44	1.88%	4,921,200
Apr 15, 2026	59.99	61.84	59.88	61.29	61.29	3.85%	7,169,187
Apr 14, 2026	58.97	59.62	58.53	59.02	59.02	0.39%	4,445,983
Apr 13, 2026	55.90	59.05	55.70	58.79	58.79	4.81%	7,401,835
Apr 10, 2026	56.35	56.67	55.47	56.09	56.09	-0.57%	5,217,907
Apr 9, 2026	56.16	56.54	55.19	56.41	56.41	-0.39%	5,612,075
Apr 8, 2026	56.94	58.19	56.48	56.63	56.63	2.37%	7,722,678
Apr 7, 2026	56.27	56.60	54.92	55.32	55.32	-1.78%	5,585,879
Apr 6, 2026	56.21	57.34	56.21	56.32	56.32	0.28%	4,305,949
Apr 2, 2026	55.32	57.20	54.28	56.16	56.16	1.28%	9,365,994
Apr 1, 2026	55.80	56.15	53.78	55.45	55.45	-0.63%	5,817,692
Mar 31, 2026	55.28	56.12	54.12	55.80	55.80	2.33%	7,477,646
Mar 30, 2026	54.20	55.08	53.99	54.53	54.53	1.17%	7,256,707
Mar 27, 2026	54.99	55.01	52.91	53.90	53.90	-2.95%	8,088,382
Mar 26, 2026	56.08	57.09	55.46	55.54	55.54	-1.94%	4,702,704
Mar 25, 2026	57.13	57.95	55.44	56.64	56.64	0.53%	5,349,568
Mar 24, 2026	57.38	57.38	55.86	56.34	56.34	-2.37%	6,494,766
Mar 23, 2026	58.02	58.51	56.76	57.71	57.71	1.12%	6,787,842
Mar 20, 2026	56.85	57.42	56.33	57.07	57.07	0.09%	8,027,296
Mar 19, 2026	56.65	58.29	56.08	57.02	57.02	-0.07%	6,291,037
Mar 18, 2026	57.76	58.26	56.54	57.06	57.06	-1.98%	6,464,120
Mar 17, 2026	58.08	59.56	58.01	58.21	58.21	1.11%	6,320,878
Mar 16, 2026	56.92	57.62	56.63	57.57	57.57	1.46%	7,207,306
Mar 13, 2026	56.66	57.15	56.07	56.74	56.74	1.19%	6,465,157
Mar 12, 2026	58.14	58.83	55.87	56.07	56.07	-4.15%	7,679,192
Mar 11, 2026	59.84	60.10	58.00	58.50	58.50	-1.60%	6,650,089