5 DAY PERFORMANCE
+22.53%
1 MONTH PERFORMANCE
+32.83%
3 MONTH PERFORMANCE
+13.27%
6 MONTH PERFORMANCE
+7.00%
YEAR-TO-DATE PERFORMANCE
-8.75%
1 YEAR PERFORMANCE
-4.23%
Fiserv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $62.27 | $62.74 (0.75%) | $63.33 | $61.73 | 11.13 M | |
| 11/04/2026 | $60.05 | $62.05 (3.33%) | $62.67 | $59.46 | 16.47 M | $33.00 B |
| 11/03/2026 | $56.53 | $58.40 (3.31%) | $59.38 | $54.62 | 19.25 M | $31.06 B |
| 11/02/2026 | $50.30 | $51.93 (3.24%) | $52.33 | $50.21 | 9.99 M | $27.62 B |
| 10/30/2026 | $48.91 | $50.02 (2.27%) | $50.91 | $48.17 | 10.92 M | $26.60 B |
| 10/29/2026 | $47.99 | $48.48 (1.02%) | $49.00 | $47.76 | 6.40 M | $25.98 B |
| 10/28/2026 | $47.00 | $47.86 (1.83%) | $47.91 | $47.00 | 4.34 M | $25.65 B |
| 10/27/2026 | $48.26 | $47.40 (-1.78%) | $48.49 | $47.27 | 4.54 M | $25.40 B |
| 10/26/2026 | $49.46 | $48.33 (-2.28%) | $49.88 | $47.91 | 5.21 M | $25.90 B |
| 10/23/2026 | $50.06 | $49.86 (-0.4%) | $50.50 | $48.83 | 5.22 M | $26.72 B |
| 10/22/2026 | $48.54 | $50.82 (4.7%) | $50.83 | $48.40 | 6.67 M | $27.23 B |
| 10/21/2026 | $48.08 | $48.21 (0.27%) | $48.56 | $47.83 | 4.00 M | $25.84 B |
| 10/20/2026 | $47.86 | $48.25 (0.81%) | $48.37 | $47.82 | 4.29 M | $25.86 B |
| 10/19/2026 | $47.42 | $47.69 (0.57%) | $47.73 | $47.00 | 3.40 M | $25.56 B |
| 10/16/2026 | $47.60 | $47.55 (-0.11%) | $47.92 | $47.14 | 4.95 M | $25.48 B |
| 10/15/2026 | $46.38 | $47.21 (1.79%) | $47.51 | $46.38 | 5.39 M | $25.30 B |
| 10/14/2026 | $46.66 | $46.07 (-1.26%) | $46.73 | $45.54 | 5.37 M | $24.69 B |
| 10/13/2026 | $46.57 | $46.66 (0.19%) | $47.01 | $46.10 | 4.09 M | $25.00 B |
| 10/12/2026 | $45.46 | $46.05 (1.3%) | $46.66 | $45.35 | 5.63 M | $24.68 B |
| 10/09/2026 | $45.90 | $45.63 (-0.59%) | $45.97 | $45.28 | 3.91 M | $24.45 B |
| 10/08/2026 | $44.89 | $45.94 (2.34%) | $46.03 | $44.74 | 9.46 M | $24.62 B |
| 10/07/2026 | $45.57 | $45.31 (-0.57%) | $46.07 | $44.98 | 4.76 M | $24.28 B |
| 10/06/2026 | $46.28 | $45.48 (-1.73%) | $46.28 | $45.43 | 4.30 M | $24.37 B |
| 10/05/2026 | $44.16 | $46.14 (4.48%) | $46.28 | $44.10 | 5.90 M | $24.73 B |
| 10/02/2026 | $45.27 | $44.36 (-2.01%) | $45.34 | $43.87 | 6.42 M | $23.77 B |
| 10/01/2026 | $45.55 | $45.38 (-0.37%) | $46.30 | $44.81 | 6.03 M | $24.32 B |
| 09/30/2026 | $45.25 | $45.18 (-0.15%) | $45.85 | $44.92 | 6.58 M | $24.21 B |
| 09/29/2026 | $46.02 | $45.36 (-1.43%) | $46.08 | $45.29 | 8.71 M | $24.31 B |
| 09/28/2026 | $46.01 | $46.02 (0.02%) | $46.62 | $44.82 | 9.30 M | $24.66 B |
| 09/25/2026 | $46.00 | $46.48 (1.04%) | $46.80 | $45.38 | 6.69 M | $24.91 B |
| 09/24/2026 | $46.06 | $45.98 (-0.17%) | $46.60 | $45.23 | 8.16 M | $24.64 B |
| 09/23/2026 | $46.23 | $45.95 (-0.61%) | $46.23 | $45.13 | 5.62 M | $24.62 B |
| 09/22/2026 | $47.12 | $46.10 (-2.16%) | $47.25 | $45.77 | 7.68 M | $24.70 B |
| 09/21/2026 | $47.26 | $46.47 (-1.67%) | $47.77 | $45.88 | 8.64 M | $24.90 B |
| 09/18/2026 | $49.37 | $47.19 (-4.42%) | $49.38 | $47.14 | 11.65 M | $25.29 B |
| 09/17/2026 | $49.54 | $49.30 (-0.48%) | $50.01 | $49.09 | 5.13 M | $26.42 B |
| 09/16/2026 | $50.09 | $49.45 (-1.28%) | $50.48 | $48.98 | 3.76 M | $26.50 B |
| 09/15/2026 | $50.54 | $50.02 (-1.03%) | $51.13 | $49.93 | 7.36 M | $26.81 B |
| 09/14/2026 | $51.88 | $50.99 (-1.72%) | $52.90 | $50.77 | 7.56 M | $27.33 B |
| 09/11/2026 | $49.41 | $51.58 (4.39%) | $51.64 | $49.25 | 5.63 M | $27.64 B |
| 09/10/2026 | $48.69 | $48.93 (0.49%) | $49.78 | $48.37 | 5.78 M | $26.22 B |
| 09/09/2026 | $50.86 | $48.65 (-4.35%) | $51.20 | $48.62 | 10.62 M | $26.07 B |
| 09/08/2026 | $52.56 | $50.86 (-3.23%) | $52.62 | $50.43 | 16.67 M | $27.26 B |
| 09/04/2026 | $51.91 | $53.00 (2.1%) | $53.63 | $51.19 | 7.06 M | $28.40 B |
| 09/03/2026 | $52.44 | $52.73 (0.55%) | $53.20 | $51.58 | 4.73 M | $28.26 B |
| 09/02/2026 | $51.73 | $51.98 (0.48%) | $53.10 | $51.56 | 5.53 M | $27.86 B |
| 09/01/2026 | $52.42 | $51.67 (-1.43%) | $52.93 | $51.55 | 5.75 M | $27.69 B |
| 08/31/2026 | $52.71 | $53.31 (1.14%) | $53.99 | $52.55 | 9.00 M | $28.57 B |
| 08/28/2026 | $52.78 | $53.18 (0.76%) | $53.78 | $52.30 | 4.08 M | $28.50 B |
| 08/27/2026 | $52.77 | $52.58 (-0.36%) | $53.48 | $52.38 | 4.14 M | $28.18 B |
| 08/26/2026 | $52.19 | $52.45 (0.5%) | $52.79 | $51.66 | 4.22 M | $28.11 B |
| 08/25/2026 | $52.94 | $52.44 (-0.94%) | $52.94 | $52.09 | 4.06 M | $28.10 B |
| 08/24/2026 | $52.65 | $52.96 (0.59%) | $53.43 | $52.45 | 4.64 M | $28.38 B |
| 08/21/2026 | $51.72 | $52.58 (1.66%) | $52.83 | $51.29 | 5.93 M | $28.18 B |
| 08/20/2026 | $52.18 | $51.38 (-1.53%) | $52.18 | $50.89 | 7.43 M | $27.53 B |
| 08/19/2026 | $51.75 | $52.08 (0.64%) | $52.97 | $51.62 | 4.59 M | $27.91 B |
| 08/18/2026 | $52.80 | $51.72 (-2.05%) | $53.41 | $51.69 | 5.83 M | $27.72 B |
| 08/17/2026 | $54.01 | $52.21 (-3.33%) | $54.04 | $52.08 | 5.04 M | $27.98 B |
| 08/14/2026 | $55.54 | $54.39 (-2.07%) | $55.79 | $54.11 | 5.63 M | $29.15 B |
| 08/13/2026 | $52.14 | $55.50 (6.44%) | $55.98 | $52.00 | 8.49 M | $29.74 B |
| 08/12/2026 | $52.83 | $51.56 (-2.4%) | $52.83 | $50.63 | 10.12 M | $27.63 B |
| 08/11/2026 | $52.11 | $52.72 (1.17%) | $53.02 | $51.55 | 8.15 M | $28.25 B |
| 08/10/2026 | $52.35 | $52.22 (-0.25%) | $53.04 | $51.20 | 8.34 M | $27.98 B |
| 08/07/2026 | $53.76 | $52.41 (-2.51%) | $53.76 | $51.41 | 9.43 M | $28.09 B |
| 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 |
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.
