Fiserv Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	54.040	54.990	52.150	53.740	53.740	2,460
2026-07-30	56.030	56.190	53.110	53.501	53.501	7,499
2026-07-29	53.800	56.020	53.800	55.500	55.500	11,840
2026-07-28	51.520	54.630	50.980	54.430	54.430	11,511
2026-07-27	50.510	52.560	49.990	52.490	52.490	4,342
2026-07-24	49.680	51.710	49.600	51.210	51.210	5,473
2026-07-23	49.970	52.000	49.600	49.750	49.750	2,395
2026-07-22	50.940	50.940	50.940	50.940	50.940	5,052
2026-07-21	50.940	50.940	50.940	50.940	50.940	3,310
2026-07-20	50.940	50.940	50.940	50.940	50.940	4,155
2026-07-17	50.500	52.200	50.270	50.940	50.940	6,600
2026-07-16	51.180	51.490	50.020	51.400	51.400	8,326
2026-07-15	49.980	51.950	49.600	50.311	50.311	13,174
2026-07-14	52.260	53.000	49.840	50.020	50.020	3,680
2026-07-13	50.110	52.210	49.750	51.635	51.635	12,160
2026-07-10	51.200	52.730	50.140	50.332	50.332	2,505
2026-07-09	51.410	51.600	49.780	51.350	51.350	11,001
2026-07-08	52.980	54.000	50.690	50.850	50.850	23,936
2026-07-07	54.000	56.000	52.750	52.950	52.950	24,476
2026-07-06	52.400	53.340	50.870	51.890	51.890	18,793
2026-07-03	52.990	52.990	52.990	52.990	52.990	0
2026-07-02	52.000	53.048	50.730	52.990	52.990	19,214
2026-07-01	48.580	51.810	47.000	51.050	51.050	9,024
2026-06-30	48.130	50.000	47.240	48.560	48.560	13,074
2026-06-29	50.000	50.510	48.670	48.808	48.808	9,000
2026-06-26	47.000	48.995	47.000	48.850	48.850	5,948
2026-06-25	47.890	48.780	46.520	47.500	47.500	3,177
2026-06-24	47.300	48.860	47.110	48.227	48.227	12,202
2026-06-23	47.150	48.990	46.620	47.410	47.410	12,176
2026-06-22	48.240	48.860	47.400	47.530	47.530	15,445
2026-06-19	48.250	48.250	48.250	48.250	48.250	0
2026-06-18	49.300	50.690	47.510	48.250	48.250	27,916
2026-06-17	50.510	52.270	49.900	50.330	50.330	27,058
2026-06-16	48.000	49.830	47.700	49.410	49.410	38,428
2026-06-15	54.300	55.500	47.860	47.930	47.930	73,510
2026-06-12	53.880	55.580	52.000	53.450	53.450	6,046
2026-06-11	55.000	55.000	51.800	53.290	53.290	8,558
2026-06-10	53.350	54.800	52.650	53.710	53.710	5,811
2026-06-09	52.750	54.370	52.200	53.478	53.478	7,410
2026-06-08	54.420	54.990	53.130	53.285	53.285	8,302
2026-06-05	55.980	57.000	53.490	54.460	54.460	16,259
2026-06-04	54.700	56.870	54.620	56.070	56.070	7,645
2026-06-03	56.450	56.760	53.000	55.140	55.140	19,201
2026-06-02	58.660	59.050	56.240	56.960	56.960	8,905
2026-06-01	56.780	58.970	55.880	58.780	58.780	53,458
2026-05-29	55.700	57.300	55.400	57.001	57.001	12,860
2026-05-28	55.920	56.500	55.165	56.093	56.093	4,522
2026-05-27	55.710	57.300	55.100	55.753	55.753	6,534
2026-05-26	56.510	57.780	55.410	55.727	55.727	9,740
2026-05-22	55.810	57.270	55.200	56.720	56.720	10,005
2026-05-21	56.100	58.010	55.100	55.950	55.950	4,396
2026-05-20	56.380	57.500	54.513	56.419	56.419	31,113
2026-05-19	56.970	57.567	55.722	56.040	56.040	64,560
2026-05-18	55.010	57.480	54.740	57.020	57.020	23,082
2026-05-15	53.380	55.740	52.000	55.530	55.530	8,125
2026-05-14	52.360	55.973	52.100	53.380	53.380	19,994
2026-05-13	55.010	56.500	52.189	52.307	52.307	15,322
2026-05-12	54.620	55.060	54.087	55.049	55.049	11,894
2026-05-11	55.430	56.350	54.158	54.500	54.500	17,359
2026-05-08	56.960	58.500	54.710	55.964	55.964	13,921

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.