Fiserv Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 159.00 | 161.65 | 159.00 | 160.73 | 160.73 | 757 |
| 2025-05-29 | 162.50 | 162.50 | 158.83 | 159.51 | 159.51 | 1,247 |
| 2025-05-28 | 160.20 | 160.70 | 156.43 | 157.89 | 157.89 | 1,938 |
| 2025-05-27 | 165.77 | 165.77 | 160.10 | 160.31 | 160.31 | 1,307 |
| 2025-05-23 | 161.70 | 161.70 | 158.84 | 160.15 | 160.15 | 983 |
| 2025-05-22 | 162.22 | 162.82 | 161.00 | 162.40 | 162.40 | 1,198 |
| 2025-05-21 | 164.43 | 167.70 | 162.83 | 162.83 | 162.83 | 943 |
| 2025-05-20 | 168.62 | 170.17 | 166.72 | 167.32 | 167.32 | 2,018 |
| 2025-05-19 | 168.18 | 169.32 | 166.05 | 169.11 | 169.11 | 77,206 |
| 2025-05-16 | 161.00 | 167.12 | 159.21 | 166.20 | 166.20 | 5,380 |
| 2025-05-15 | 190.87 | 191.11 | 157.36 | 159.99 | 159.99 | 29,111 |
| 2025-05-14 | 191.07 | 191.62 | 187.56 | 189.21 | 189.21 | 1,051 |
| 2025-05-13 | 188.10 | 191.23 | 188.05 | 190.91 | 190.91 | 2,258 |
| 2025-05-12 | 185.04 | 187.55 | 183.78 | 186.96 | 186.96 | 1,459 |
| 2025-05-09 | 181.35 | 182.83 | 181.30 | 182.81 | 182.81 | 836 |
| 2025-05-08 | 183.36 | 184.92 | 182.66 | 182.89 | 182.89 | 282 |
| 2025-05-07 | 187.15 | 187.15 | 182.41 | 182.41 | 182.41 | 228 |
| 2025-05-06 | 184.48 | 186.39 | 183.15 | 185.39 | 185.39 | 1,638 |
| 2025-05-05 | 183.00 | 186.30 | 182.00 | 183.43 | 183.43 | 306 |
| 2025-05-02 | 185.25 | 186.00 | 183.14 | 184.04 | 184.04 | 1,696 |
| 2025-05-01 | 185.00 | 185.00 | 182.56 | 182.56 | 182.56 | 1,462 |
| 2025-04-30 | 185.63 | 185.63 | 180.04 | 184.34 | 184.34 | 453 |
| 2025-04-29 | 182.00 | 185.08 | 177.70 | 184.88 | 184.88 | 3,023 |
| 2025-04-28 | 177.30 | 182.80 | 176.41 | 177.34 | 177.34 | 1,822 |
| 2025-04-25 | 176.58 | 182.46 | 176.58 | 178.49 | 178.49 | 7,050 |
| 2025-04-24 | 198.00 | 200.00 | 177.67 | 179.01 | 179.01 | 11,581 |
| 2025-04-23 | 217.49 | 221.34 | 217.34 | 217.45 | 217.45 | 139 |
| 2025-04-22 | 208.41 | 213.69 | 207.46 | 212.00 | 212.00 | 115,711 |
| 2025-04-17 | 208.64 | 212.25 | 208.07 | 210.65 | 210.65 | 1,265 |
| 2025-04-16 | 212.63 | 213.61 | 209.83 | 209.83 | 209.83 | 367 |
| 2025-04-15 | 213.14 | 214.75 | 212.35 | 214.02 | 214.02 | 479 |
| 2025-04-14 | 212.00 | 213.68 | 210.51 | 210.78 | 210.78 | 687 |
| 2025-04-11 | 203.26 | 208.19 | 201.85 | 207.70 | 207.70 | 577 |
| 2025-04-10 | 207.30 | 210.38 | 199.62 | 205.06 | 205.06 | 67,284 |
| 2025-04-09 | 192.17 | 208.63 | 191.21 | 207.00 | 207.00 | 849 |
| 2025-04-08 | 206.24 | 208.67 | 197.88 | 198.19 | 198.19 | 562 |
| 2025-04-07 | 187.89 | 202.62 | 186.67 | 198.28 | 198.28 | 889 |
| 2025-04-04 | 212.00 | 212.00 | 200.61 | 203.89 | 203.89 | 3,346 |
| 2025-04-03 | 226.97 | 226.97 | 214.53 | 219.31 | 219.31 | 1,942 |
| 2025-04-02 | 221.83 | 226.02 | 220.96 | 225.74 | 225.74 | 656 |
| 2025-04-01 | 220.83 | 221.69 | 218.07 | 220.54 | 220.54 | 11,755 |
| 2025-03-31 | 215.53 | 218.29 | 214.30 | 218.29 | 218.29 | 2,721 |
| 2025-03-28 | 217.04 | 219.63 | 215.03 | 216.11 | 216.11 | 429 |
| 2025-03-27 | 220.93 | 221.74 | 218.81 | 218.94 | 218.94 | 280 |
| 2025-03-26 | 222.62 | 224.21 | 221.52 | 221.79 | 221.79 | 35,117 |
| 2025-03-25 | 222.39 | 223.30 | 221.57 | 222.61 | 222.61 | 829 |
| 2025-03-24 | 219.84 | 223.21 | 219.84 | 221.67 | 221.67 | 901 |
| 2025-03-21 | 219.31 | 221.59 | 218.30 | 218.74 | 218.74 | 869 |
| 2025-03-20 | 216.87 | 222.53 | 216.87 | 220.72 | 220.72 | 638 |
| 2025-03-19 | 216.91 | 220.40 | 216.90 | 220.13 | 220.13 | 371 |
| 2025-03-18 | 217.91 | 218.17 | 216.07 | 216.19 | 216.19 | 4,556 |
| 2025-03-17 | 214.00 | 218.47 | 213.27 | 218.38 | 218.38 | 862 |
| 2025-03-14 | 210.35 | 214.44 | 208.15 | 214.44 | 214.44 | 627 |
| 2025-03-13 | 211.31 | 213.30 | 208.69 | 209.59 | 209.59 | 599 |
| 2025-03-12 | 216.24 | 216.24 | 209.50 | 210.71 | 210.71 | 1,159 |
| 2025-03-11 | 215.29 | 215.52 | 213.07 | 213.07 | 213.07 | 359 |
| 2025-03-10 | 214.36 | 216.31 | 211.87 | 214.11 | 214.11 | 1,304 |
| 2025-03-07 | 219.95 | 219.95 | 212.99 | 217.76 | 217.76 | 77,769 |
| 2025-03-06 | 222.00 | 224.30 | 219.25 | 219.25 | 219.25 | 2,830 |
| 2025-03-05 | 224.00 | 225.75 | 223.35 | 225.01 | 225.01 | 1,885 |
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.