5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
+8.82%
3 MONTH PERFORMANCE
+2.15%
6 MONTH PERFORMANCE
-0.55%
YEAR-TO-DATE PERFORMANCE
-8.75%
1 YEAR PERFORMANCE
-66.86%
Fiserv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $57.56 | $55.95 (-2.8%) | $57.71 | $55.67 | 4.84 M | $29.94 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 | $33.64 B |
| 04/29/2026 | $61.70 | $62.02 (0.52%) | $62.46 | $61.17 | 4.81 M | $33.30 B |
| 04/28/2026 | $61.74 | $61.60 (-0.23%) | $62.37 | $61.12 | 4.10 M | $33.08 B |
| 04/27/2026 | $60.41 | $61.27 (1.42%) | $61.61 | $60.41 | 4.25 M | $32.90 B |
| 04/24/2026 | $61.43 | $60.84 (-0.96%) | $61.43 | $60.28 | 4.00 M | $32.67 B |
| 04/23/2026 | $62.40 | $61.55 (-1.36%) | $62.86 | $60.57 | 4.81 M | $33.05 B |
| 04/22/2026 | $63.26 | $63.26 (0%) | $63.62 | $62.46 | 3.98 M | $33.97 B |
| 04/21/2026 | $64.87 | $63.26 (-2.48%) | $65.29 | $62.93 | 4.64 M | $33.97 B |
| 04/20/2026 | $63.97 | $64.14 (0.27%) | $65.06 | $63.86 | 5.69 M | $34.44 B |
| 04/17/2026 | $63.07 | $63.97 (1.43%) | $64.34 | $62.56 | 5.16 M | $34.35 B |
| 04/16/2026 | $61.53 | $62.44 (1.48%) | $62.77 | $61.31 | 4.92 M | $33.53 B |
| 04/15/2026 | $59.99 | $61.29 (2.17%) | $61.84 | $59.88 | 7.17 M | $32.91 B |
| 04/14/2026 | $58.97 | $59.02 (0.08%) | $59.62 | $58.53 | 4.45 M | $31.69 B |
| 04/13/2026 | $55.90 | $58.79 (5.17%) | $59.05 | $55.70 | 7.40 M | $31.57 B |
| 04/10/2026 | $56.35 | $56.09 (-0.46%) | $56.67 | $55.47 | 5.22 M | $30.12 B |
| 04/09/2026 | $56.16 | $56.41 (0.45%) | $56.54 | $55.19 | 5.61 M | $30.29 B |
| 04/08/2026 | $56.94 | $56.63 (-0.54%) | $58.19 | $56.48 | 7.72 M | $30.41 B |
| 04/07/2026 | $56.27 | $55.32 (-1.69%) | $56.60 | $54.92 | 5.59 M | $29.71 B |
| 04/06/2026 | $56.21 | $56.32 (0.2%) | $57.34 | $56.21 | 4.31 M | $30.24 B |
| 04/02/2026 | $55.32 | $56.16 (1.52%) | $57.20 | $54.28 | 9.37 M | $30.16 B |
| 04/01/2026 | $55.80 | $55.45 (-0.63%) | $56.15 | $53.78 | 5.82 M | $29.78 B |
| 03/31/2026 | $55.28 | $55.80 (0.94%) | $56.12 | $54.12 | 7.48 M | $29.96 B |
| 03/30/2026 | $54.20 | $54.53 (0.61%) | $55.08 | $53.99 | 7.26 M | $29.28 B |
| 03/27/2026 | $54.99 | $53.90 (-1.98%) | $55.01 | $52.91 | 8.09 M | $28.94 B |
| 03/26/2026 | $56.08 | $55.54 (-0.96%) | $57.09 | $55.46 | 4.70 M | $29.82 B |
| 03/25/2026 | $57.13 | $56.64 (-0.86%) | $57.95 | $55.44 | 5.35 M | $30.42 B |
| 03/24/2026 | $57.38 | $56.34 (-1.81%) | $57.38 | $55.86 | 6.49 M | $30.25 B |
| 03/23/2026 | $58.02 | $57.71 (-0.53%) | $58.51 | $56.76 | 6.79 M | $30.99 B |
| 03/20/2026 | $56.85 | $57.07 (0.39%) | $57.42 | $56.33 | 8.03 M | $30.65 B |
| 03/19/2026 | $56.65 | $57.02 (0.65%) | $58.29 | $56.08 | 6.29 M | $30.62 B |
| 03/18/2026 | $57.76 | $57.06 (-1.21%) | $58.26 | $56.54 | 6.46 M | $30.64 B |
| 03/17/2026 | $58.08 | $58.21 (0.22%) | $59.56 | $58.01 | 6.32 M | $31.26 B |
| 03/16/2026 | $56.92 | $57.57 (1.14%) | $57.62 | $56.63 | 7.21 M | $30.92 B |
| 03/13/2026 | $56.66 | $56.74 (0.14%) | $57.15 | $56.07 | 6.47 M | $30.47 B |
| 03/12/2026 | $58.14 | $56.07 (-3.56%) | $58.83 | $55.87 | 7.68 M | $30.11 B |
| 03/11/2026 | $59.84 | $58.50 (-2.24%) | $60.10 | $58.00 | 6.65 M | $31.41 B |
| 03/10/2026 | $60.99 | $59.45 (-2.53%) | $61.15 | $58.47 | 5.84 M | $31.92 B |
| 03/09/2026 | $62.30 | $61.29 (-1.62%) | $62.37 | $59.97 | 5.44 M | $32.91 B |
| 03/06/2026 | $62.86 | $63.10 (0.38%) | $63.19 | $61.33 | 5.59 M | $33.88 B |
| 03/05/2026 | $62.50 | $63.86 (2.18%) | $64.52 | $62.15 | 6.70 M | $34.29 B |
| 03/04/2026 | $62.66 | $62.60 (-0.1%) | $62.83 | $61.76 | 5.48 M | $33.62 B |
| 03/03/2026 | $60.53 | $62.89 (3.9%) | $63.37 | $59.89 | 5.12 M | $33.77 B |
| 03/02/2026 | $61.10 | $61.85 (1.23%) | $62.21 | $60.42 | 5.12 M | $33.21 B |
| 02/27/2026 | $61.09 | $62.29 (1.96%) | $62.35 | $60.11 | 10.16 M | $33.45 B |
| 02/26/2026 | $62.24 | $61.89 (-0.56%) | $63.13 | $61.12 | 6.55 M | $33.23 B |
| 02/25/2026 | $59.64 | $61.61 (3.3%) | $62.86 | $58.95 | 10.32 M | $33.08 B |
| 02/24/2026 | $58.32 | $59.13 (1.39%) | $59.45 | $57.90 | 6.89 M | $31.75 B |
| 02/23/2026 | $60.63 | $58.40 (-3.68%) | $61.43 | $58.17 | 7.50 M | $31.36 B |
| 02/20/2026 | $61.72 | $61.47 (-0.41%) | $62.05 | $60.90 | 8.10 M | $33.01 B |
| 02/19/2026 | $62.94 | $61.53 (-2.24%) | $63.25 | $60.88 | 8.43 M | $33.04 B |
| 02/18/2026 | $63.41 | $63.01 (-0.63%) | $64.40 | $61.82 | 8.73 M | $33.84 B |
| 02/17/2026 | $60.72 | $63.45 (4.5%) | $63.78 | $60.56 | 11.41 M | $34.07 B |
| 02/13/2026 | $59.25 | $59.36 (0.19%) | $60.08 | $58.57 | 12.09 M | $31.88 B |
| 02/12/2026 | $62.53 | $58.82 (-5.93%) | $62.75 | $58.53 | 10.40 M | $31.59 B |
| 02/11/2026 | $62.66 | $62.11 (-0.88%) | $63.64 | $62.02 | 10.31 M | $33.35 B |
| 02/10/2026 | $59.64 | $62.59 (4.95%) | $63.59 | $58.62 | 13.51 M | $33.61 B |
| 02/09/2026 | $60.00 | $60.14 (0.23%) | $60.95 | $59.78 | 12.54 M | $32.30 B |
| 02/06/2026 | $58.70 | $60.00 (2.21%) | $60.14 | $58.52 | 9.88 M | $32.51 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.
