Fiserv Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 140.21 | 140.49 | 137.83 | 139.45 | 139.45 | 923 |
| 2025-08-20 | 139.70 | 139.70 | 138.16 | 139.48 | 139.48 | 1,889 |
| 2025-08-19 | 137.85 | 140.20 | 137.35 | 138.95 | 138.95 | 1,960 |
| 2025-08-18 | 137.00 | 137.21 | 135.65 | 136.85 | 136.85 | 1,535 |
| 2025-08-15 | 135.35 | 137.40 | 135.00 | 137.39 | 137.39 | 907 |
| 2025-08-14 | 135.00 | 135.00 | 132.71 | 134.03 | 134.03 | 1,510 |
| 2025-08-13 | 133.30 | 135.16 | 132.10 | 134.00 | 134.00 | 792 |
| 2025-08-12 | 132.82 | 133.81 | 131.85 | 132.36 | 132.36 | 572 |
| 2025-08-11 | 133.23 | 135.18 | 131.66 | 132.35 | 132.35 | 2,555 |
| 2025-08-08 | 133.53 | 134.10 | 131.82 | 132.55 | 132.55 | 42,893 |
| 2025-08-07 | 134.50 | 135.35 | 131.35 | 131.99 | 131.99 | 2,422 |
| 2025-08-06 | 135.01 | 136.41 | 134.23 | 135.30 | 135.30 | 141,199 |
| 2025-08-05 | 136.22 | 136.52 | 133.87 | 135.39 | 135.39 | 2,180 |
| 2025-08-04 | 138.94 | 138.94 | 134.46 | 135.32 | 135.32 | 1,267 |
| 2025-08-01 | 137.20 | 138.75 | 134.98 | 135.25 | 135.25 | 5,905 |
| 2025-07-31 | 139.99 | 141.17 | 139.10 | 140.38 | 140.38 | 2,133 |
| 2025-07-30 | 141.87 | 142.79 | 139.93 | 142.06 | 142.06 | 1,154 |
| 2025-07-29 | 140.00 | 142.54 | 139.94 | 141.79 | 141.79 | 1,495 |
| 2025-07-28 | 142.90 | 144.00 | 140.76 | 141.37 | 141.37 | 3,166 |
| 2025-07-25 | 141.80 | 141.80 | 138.57 | 140.43 | 140.43 | 5,860 |
| 2025-07-24 | 142.50 | 144.01 | 139.36 | 140.10 | 140.10 | 24,222 |
| 2025-07-23 | 165.96 | 167.00 | 128.78 | 140.40 | 140.40 | 68,771 |
| 2025-07-22 | 165.50 | 167.26 | 164.50 | 165.29 | 165.29 | 1,488 |
| 2025-07-21 | 167.50 | 167.50 | 164.97 | 165.77 | 165.77 | 795 |
| 2025-07-18 | 168.55 | 168.55 | 165.96 | 165.98 | 165.98 | 606 |
| 2025-07-17 | 165.97 | 167.60 | 165.97 | 166.96 | 166.96 | 283 |
| 2025-07-16 | 164.75 | 165.89 | 164.56 | 165.44 | 165.44 | 5,792 |
| 2025-07-15 | 170.27 | 170.27 | 165.32 | 165.32 | 165.32 | 3,446 |
| 2025-07-14 | 164.50 | 168.70 | 164.50 | 167.62 | 167.62 | 770 |
| 2025-07-11 | 168.72 | 170.37 | 166.53 | 167.01 | 167.01 | 200,561 |
| 2025-07-10 | 174.93 | 174.93 | 168.77 | 170.16 | 170.16 | 1,112 |
| 2025-07-09 | 171.38 | 172.00 | 170.22 | 171.19 | 171.19 | 8,726 |
| 2025-07-08 | 173.80 | 173.80 | 168.80 | 169.15 | 169.15 | 24,841 |
| 2025-07-07 | 175.00 | 176.00 | 173.51 | 173.51 | 173.51 | 1,477 |
| 2025-07-04 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 0 |
| 2025-07-03 | 171.42 | 175.67 | 171.30 | 175.60 | 175.60 | 762 |
| 2025-07-02 | 175.96 | 175.99 | 170.82 | 171.60 | 171.60 | 24,229 |
| 2025-07-01 | 173.51 | 173.51 | 170.95 | 172.70 | 172.70 | 1,213 |
| 2025-06-30 | 173.33 | 173.91 | 171.14 | 171.75 | 171.75 | 1,850 |
| 2025-06-27 | 171.80 | 173.45 | 170.79 | 172.27 | 172.27 | 1,349 |
| 2025-06-26 | 170.60 | 171.03 | 169.73 | 170.76 | 170.76 | 1,687 |
| 2025-06-25 | 172.76 | 174.99 | 170.43 | 170.43 | 170.43 | 3,091 |
| 2025-06-24 | 174.00 | 180.20 | 171.82 | 172.56 | 172.56 | 7,629 |
| 2025-06-23 | 173.50 | 173.85 | 166.55 | 168.88 | 168.88 | 3,786 |
| 2025-06-20 | 163.00 | 163.98 | 161.84 | 163.31 | 163.31 | 1,218 |
| 2025-06-19 | 161.08 | 161.08 | 161.08 | 161.08 | 161.08 | 0 |
| 2025-06-18 | 163.65 | 164.06 | 159.91 | 161.08 | 161.08 | 1,217 |
| 2025-06-17 | 163.60 | 165.17 | 163.60 | 164.30 | 164.30 | 1,859 |
| 2025-06-16 | 163.71 | 165.21 | 163.48 | 165.21 | 165.21 | 856 |
| 2025-06-13 | 164.52 | 166.39 | 162.50 | 163.91 | 163.91 | 637 |
| 2025-06-12 | 167.72 | 168.06 | 166.31 | 167.36 | 167.36 | 374 |
| 2025-06-11 | 169.00 | 169.00 | 166.46 | 167.57 | 167.57 | 1,557 |
| 2025-06-10 | 165.65 | 169.49 | 165.65 | 168.53 | 168.53 | 642 |
| 2025-06-09 | 167.36 | 169.00 | 166.51 | 168.86 | 168.86 | 635 |
| 2025-06-06 | 166.85 | 167.61 | 165.89 | 166.51 | 166.51 | 1,118 |
| 2025-06-05 | 164.85 | 165.45 | 163.90 | 164.58 | 164.58 | 1,159 |
| 2025-06-04 | 163.20 | 164.51 | 161.99 | 164.33 | 164.33 | 835 |
| 2025-06-03 | 162.50 | 162.50 | 157.68 | 161.52 | 161.52 | 1,772 |
| 2025-06-02 | 161.49 | 162.80 | 160.00 | 161.63 | 161.63 | 927 |
| 2025-05-30 | 159.00 | 161.65 | 159.00 | 160.73 | 160.73 | 757 |
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.