5 DAY PERFORMANCE
+28.06%
1 MONTH PERFORMANCE
+7.28%
3 MONTH PERFORMANCE
+6.20%
6 MONTH PERFORMANCE
-9.49%
YEAR-TO-DATE PERFORMANCE
-8.75%
1 YEAR PERFORMANCE
-64.06%
Fiserv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $57.56 | $56.11 (-2.52%) | $57.71 | $55.67 | 10.02 M | $30.04 B |
| 05/05/2026 | $57.82 | $57.28 (-0.93%) | $59.54 | $56.50 | 15.41 M | $30.67 B |
| 05/04/2026 | $62.15 | $62.81 (1.06%) | $64.03 | $62.00 | 7.06 M | $33.63 B |
| 05/01/2026 | $63.50 | $62.14 (-2.14%) | $63.92 | $62.05 | 4.08 M | $33.27 B |
| 04/30/2026 | $61.33 | $62.65 (2.15%) | $62.75 | $60.49 | 5.10 M | $33.54 B |
| 04/29/2026 | $61.70 | $62.02 (0.52%) | $62.46 | $61.17 | 4.81 M | $33.21 B |
| 04/28/2026 | $61.74 | $61.60 (-0.23%) | $62.37 | $61.12 | 4.10 M | $32.98 B |
| 04/27/2026 | $60.41 | $61.27 (1.42%) | $61.61 | $60.41 | 4.25 M | $32.80 B |
| 04/24/2026 | $61.43 | $60.84 (-0.96%) | $61.43 | $60.28 | 4.00 M | $32.57 B |
| 04/23/2026 | $62.40 | $61.55 (-1.36%) | $62.86 | $60.57 | 4.81 M | $32.95 B |
| 04/22/2026 | $63.26 | $63.26 (0%) | $63.62 | $62.46 | 3.98 M | $33.87 B |
| 04/21/2026 | $64.87 | $63.26 (-2.48%) | $65.29 | $62.93 | 4.64 M | $33.87 B |
| 04/20/2026 | $63.97 | $64.14 (0.27%) | $65.06 | $63.86 | 5.69 M | $34.34 B |
| 04/17/2026 | $63.07 | $63.97 (1.43%) | $64.34 | $62.56 | 5.16 M | $34.25 B |
| 04/16/2026 | $61.53 | $62.44 (1.48%) | $62.77 | $61.31 | 4.92 M | $33.43 B |
| 04/15/2026 | $59.99 | $61.29 (2.17%) | $61.84 | $59.88 | 7.17 M | $32.81 B |
| 04/14/2026 | $58.97 | $59.02 (0.08%) | $59.62 | $58.53 | 4.45 M | $31.60 B |
| 04/13/2026 | $55.90 | $58.79 (5.17%) | $59.05 | $55.70 | 7.40 M | $31.48 B |
| 04/10/2026 | $56.35 | $56.09 (-0.46%) | $56.67 | $55.47 | 5.22 M | $30.03 B |
| 04/09/2026 | $56.16 | $56.41 (0.45%) | $56.54 | $55.19 | 5.61 M | $30.20 B |
| 04/08/2026 | $56.94 | $56.63 (-0.54%) | $58.19 | $56.48 | 7.72 M | $30.32 B |
| 04/07/2026 | $56.27 | $55.32 (-1.69%) | $56.60 | $54.92 | 5.59 M | $29.62 B |
| 04/06/2026 | $56.21 | $56.32 (0.2%) | $57.34 | $56.21 | 4.31 M | $30.15 B |
| 04/02/2026 | $55.32 | $56.16 (1.52%) | $57.20 | $54.28 | 9.37 M | $30.07 B |
| 04/01/2026 | $55.80 | $55.45 (-0.63%) | $56.15 | $53.78 | 5.82 M | $29.69 B |
| 03/31/2026 | $55.28 | $55.80 (0.94%) | $56.12 | $54.12 | 7.48 M | $29.88 B |
| 03/30/2026 | $54.20 | $54.53 (0.61%) | $55.08 | $53.99 | 7.26 M | $29.20 B |
| 03/27/2026 | $54.99 | $53.90 (-1.98%) | $55.01 | $52.91 | 8.09 M | $28.86 B |
| 03/26/2026 | $56.08 | $55.54 (-0.96%) | $57.09 | $55.46 | 4.70 M | $29.74 B |
| 03/25/2026 | $57.13 | $56.64 (-0.86%) | $57.95 | $55.44 | 5.35 M | $30.33 B |
| 03/24/2026 | $57.38 | $56.34 (-1.81%) | $57.38 | $55.86 | 6.49 M | $30.16 B |
| 03/23/2026 | $58.02 | $57.71 (-0.53%) | $58.51 | $56.76 | 6.79 M | $30.90 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.
