5 DAY PERFORMANCE
+13.63%
1 MONTH PERFORMANCE
+16.28%
3 MONTH PERFORMANCE
+7.89%
6 MONTH PERFORMANCE
+2.15%
YEAR-TO-DATE PERFORMANCE
-8.75%
1 YEAR PERFORMANCE
-53.81%
Fiserv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $53.68 | $51.95 (-3.22%) | $53.76 | $51.73 | 2.81 M | |
| 08/06/2026 | $49.88 | $54.11 (8.48%) | $54.15 | $49.56 | 21.02 M | $29.00 B |
| 08/05/2026 | $56.32 | $54.11 (-3.92%) | $56.63 | $53.64 | 11.88 M | $29.00 B |
| 08/04/2026 | $53.30 | $55.78 (4.65%) | $55.82 | $53.02 | 13.58 M | $29.89 B |
| 08/03/2026 | $54.86 | $54.35 (-0.93%) | $55.52 | $54.19 | 14.29 M | $29.13 B |
| 07/31/2026 | $53.37 | $53.94 (1.07%) | $54.08 | $52.74 | 5.73 M | $28.88 B |
| 07/30/2026 | $54.61 | $54.07 (-0.99%) | $54.82 | $53.06 | 7.39 M | $28.95 B |
| 07/29/2026 | $54.12 | $55.63 (2.79%) | $56.00 | $54.08 | 6.97 M | $29.78 B |
| 07/28/2026 | $52.56 | $54.21 (3.14%) | $54.67 | $52.50 | 6.01 M | $29.02 B |
| 07/27/2026 | $51.53 | $52.31 (1.51%) | $52.61 | $51.18 | 5.43 M | $28.01 B |
| 07/24/2026 | $50.23 | $51.02 (1.57%) | $51.72 | $49.99 | 5.26 M | $27.32 B |
| 07/23/2026 | $50.25 | $49.97 (-0.56%) | $50.50 | $49.65 | 5.38 M | $26.75 B |
| 07/22/2026 | $50.75 | $50.22 (-1.04%) | $51.02 | $49.95 | 3.79 M | $26.89 B |
| 07/21/2026 | $50.98 | $50.61 (-0.73%) | $51.87 | $50.58 | 4.75 M | $27.10 B |
| 07/20/2026 | $50.49 | $51.68 (2.36%) | $51.95 | $49.99 | 5.88 M | $27.67 B |
| 07/17/2026 | $51.44 | $50.63 (-1.57%) | $52.23 | $50.26 | 6.04 M | $27.11 B |
| 07/16/2026 | $51.01 | $51.72 (1.39%) | $51.87 | $50.03 | 8.09 M | $27.69 B |
| 07/15/2026 | $51.25 | $50.36 (-1.74%) | $51.95 | $50.14 | 7.26 M | $26.96 B |
| 07/14/2026 | $50.27 | $49.54 (-1.45%) | $50.76 | $49.48 | 5.55 M | $26.52 B |
| 07/13/2026 | $51.08 | $51.18 (0.2%) | $52.21 | $51.06 | 6.66 M | $27.40 B |
| 07/10/2026 | $52.01 | $50.45 (-3%) | $52.37 | $50.10 | 7.44 M | $27.01 B |
| 07/09/2026 | $50.00 | $51.65 (3.3%) | $51.66 | $49.77 | 4.91 M | $27.65 B |
| 07/08/2026 | $51.32 | $50.60 (-1.4%) | $51.85 | $50.47 | 8.24 M | $27.09 B |
| 07/07/2026 | $54.03 | $52.71 (-2.44%) | $55.36 | $52.56 | 11.33 M | $28.22 B |
| 07/06/2026 | $52.25 | $51.78 (-0.9%) | $52.33 | $50.84 | 5.32 M | $27.72 B |
| 07/02/2026 | $51.22 | $52.33 (2.17%) | $53.15 | $51.22 | 9.18 M | $28.02 B |
| 07/01/2026 | $50.08 | $50.73 (1.3%) | $51.81 | $49.66 | 7.05 M | $27.16 B |
| 06/30/2026 | $48.83 | $49.05 (0.45%) | $49.11 | $47.24 | 6.80 M | $26.26 B |
| 06/29/2026 | $50.03 | $48.83 (-2.4%) | $50.46 | $48.58 | 7.07 M | $26.14 B |
| 06/26/2026 | $47.57 | $49.45 (3.95%) | $49.56 | $47.57 | 18.52 M | $26.48 B |
| 06/25/2026 | $48.37 | $47.53 (-1.74%) | $48.78 | $47.30 | 6.89 M | $25.45 B |
| 06/24/2026 | $47.46 | $48.19 (1.54%) | $48.90 | $47.32 | 6.32 M | $25.80 B |
| 06/23/2026 | $47.85 | $47.30 (-1.15%) | $48.14 | $47.17 | 6.60 M | $25.32 B |
| 06/22/2026 | $47.88 | $47.18 (-1.46%) | $48.78 | $47.04 | 7.42 M | $25.26 B |
| 06/18/2026 | $48.57 | $47.86 (-1.46%) | $48.95 | $47.50 | 13.54 M | $25.62 B |
| 06/17/2026 | $50.11 | $48.77 (-2.67%) | $52.31 | $48.44 | 15.27 M | $26.11 B |
| 06/16/2026 | $48.54 | $49.83 (2.66%) | $50.12 | $48.30 | 15.84 M | $26.68 B |
| 06/15/2026 | $49.31 | $47.91 (-2.84%) | $50.65 | $47.37 | 26.93 M | $25.65 B |
| 06/12/2026 | $53.21 | $53.78 (1.07%) | $54.04 | $52.38 | 4.34 M | $28.79 B |
| 06/11/2026 | $53.02 | $53.06 (0.08%) | $53.50 | $51.78 | 5.03 M | $28.41 B |
| 06/10/2026 | $53.60 | $53.28 (-0.6%) | $54.30 | $52.50 | 3.47 M | $28.53 B |
| 06/09/2026 | $52.72 | $54.03 (2.48%) | $54.39 | $52.40 | 6.00 M | $28.93 B |
| 06/08/2026 | $54.12 | $52.72 (-2.59%) | $54.12 | $52.56 | 5.57 M | $28.23 B |
| 06/05/2026 | $55.10 | $54.43 (-1.22%) | $55.83 | $53.48 | 7.14 M | $29.14 B |
| 06/04/2026 | $56.08 | $56.23 (0.27%) | $57.02 | $55.72 | 5.36 M | $30.11 B |
| 06/03/2026 | $56.00 | $55.08 (-1.64%) | $56.40 | $53.00 | 10.26 M | $29.49 B |
| 06/02/2026 | $58.00 | $56.46 (-2.66%) | $58.10 | $56.35 | 8.44 M | $30.23 B |
| 06/01/2026 | $56.80 | $59.05 (3.96%) | $59.08 | $56.43 | 7.97 M | $31.62 B |
| 05/29/2026 | $55.64 | $56.56 (1.65%) | $57.33 | $55.40 | 11.86 M | $30.28 B |
| 05/28/2026 | $55.47 | $55.83 (0.65%) | $56.18 | $55.06 | 5.42 M | $29.89 B |
| 05/27/2026 | $55.45 | $55.62 (0.31%) | $57.35 | $55.40 | 4.60 M | $29.78 B |
| 05/26/2026 | $56.83 | $55.61 (-2.15%) | $56.83 | $55.42 | 5.61 M | $29.77 B |
| 05/22/2026 | $56.05 | $57.13 (1.93%) | $57.30 | $56.03 | 6.47 M | $30.59 B |
| 05/21/2026 | $56.38 | $55.82 (-0.99%) | $56.62 | $54.95 | 6.93 M | $29.89 B |
| 05/20/2026 | $56.07 | $56.41 (0.61%) | $56.74 | $54.46 | 5.37 M | $30.20 B |
| 05/19/2026 | $57.49 | $56.03 (-2.54%) | $57.70 | $55.65 | 7.54 M | $30.00 B |
| 05/18/2026 | $55.31 | $56.66 (2.44%) | $57.49 | $55.25 | 8.39 M | $30.34 B |
| 05/15/2026 | $53.45 | $55.33 (3.52%) | $55.73 | $53.45 | 8.07 M | $29.62 B |
| 05/14/2026 | $53.15 | $53.46 (0.58%) | $53.77 | $52.27 | 5.86 M | $28.62 B |
| 05/13/2026 | $54.11 | $52.37 (-3.22%) | $54.27 | $52.17 | 7.35 M | $28.04 B |
| 05/12/2026 | $54.55 | $54.88 (0.6%) | $55.43 | $54.08 | 6.32 M | $29.38 B |
| 05/11/2026 | $54.99 | $54.39 (-1.09%) | $55.26 | $54.13 | 6.42 M | $29.12 B |
| 05/08/2026 | $56.75 | $55.48 (-2.24%) | $56.75 | $54.64 | 5.57 M | $29.70 B |
| 05/07/2026 | $56.37 | $56.81 (0.78%) | $57.74 | $56.36 | 7.15 M | $30.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
