5 DAY PERFORMANCE
+4.27%
1 MONTH PERFORMANCE
+4.93%
3 MONTH PERFORMANCE
-43.04%
6 MONTH PERFORMANCE
-58.84%
YEAR-TO-DATE PERFORMANCE
+3.99%
1 YEAR PERFORMANCE
-65.16%
Fiserv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $69.53 | $69.85 (0.46%) | $70.15 | $68.77 | 4.80 M | $37.84 B |
| 01/08/2026 | $68.19 | $69.50 (1.92%) | $70.41 | $68.04 | 5.57 M | $37.66 B |
| 01/07/2026 | $68.91 | $68.71 (-0.29%) | $69.27 | $67.46 | 13.04 M | $37.23 B |
| 01/06/2026 | $66.77 | $68.76 (2.98%) | $68.96 | $66.77 | 6.92 M | $37.25 B |
| 01/05/2026 | $65.19 | $66.99 (2.76%) | $68.03 | $64.51 | 7.13 M | $36.30 B |
| 01/02/2026 | $67.53 | $65.59 (-2.87%) | $67.53 | $65.07 | 6.04 M | $35.54 B |
| 12/31/2025 | $67.42 | $67.17 (-0.37%) | $67.99 | $67.16 | 4.24 M | $36.39 B |
| 12/30/2025 | $67.15 | $67.54 (0.58%) | $68.59 | $67.05 | 5.25 M | $36.59 B |
| 12/29/2025 | $67.39 | $67.28 (-0.16%) | $67.49 | $66.40 | 6.64 M | $36.45 B |
| 12/26/2025 | $67.75 | $67.50 (-0.37%) | $67.80 | $66.94 | 3.48 M | $36.57 B |
| 12/24/2025 | $67.72 | $67.95 (0.34%) | $68.10 | $67.05 | 3.24 M | $36.82 B |
| 12/23/2025 | $68.39 | $67.72 (-0.98%) | $68.82 | $67.58 | 8.82 M | $36.69 B |
| 12/22/2025 | $68.04 | $68.62 (0.85%) | $69.11 | $67.97 | 6.08 M | $37.18 B |
| 12/19/2025 | $68.14 | $67.94 (-0.29%) | $68.69 | $67.48 | 20.61 M | $36.81 B |
| 12/18/2025 | $68.74 | $68.00 (-1.08%) | $69.25 | $67.22 | 13.09 M | $36.84 B |
| 12/17/2025 | $67.70 | $68.33 (0.93%) | $69.39 | $67.59 | 14.52 M | $37.02 B |
| 12/16/2025 | $69.14 | $67.70 (-2.08%) | $69.40 | $67.18 | 19.18 M | $36.68 B |
| 12/15/2025 | $69.30 | $68.97 (-0.48%) | $69.43 | $67.97 | 17.65 M | $37.37 B |
| 12/12/2025 | $68.73 | $68.75 (0.03%) | $69.35 | $67.91 | 20.18 M | $37.25 B |
| 12/11/2025 | $66.51 | $68.16 (2.48%) | $68.51 | $66.51 | 26.06 M | $36.93 B |
| 12/10/2025 | $66.00 | $66.57 (0.86%) | $66.63 | $65.57 | 10.32 M | $36.07 B |
| 12/09/2025 | $66.25 | $66.21 (-0.06%) | $66.78 | $65.67 | 5.93 M | $35.87 B |
| 12/08/2025 | $66.30 | $65.73 (-0.86%) | $67.45 | $65.43 | 8.53 M | $35.61 B |
| 12/05/2025 | $66.10 | $66.28 (0.27%) | $67.46 | $66.06 | 7.19 M | $35.91 B |
| 12/04/2025 | $66.29 | $66.06 (-0.35%) | $66.95 | $65.27 | 7.48 M | $35.79 B |
| 12/03/2025 | $64.67 | $66.95 (3.53%) | $67.72 | $64.40 | 14.91 M | $36.27 B |
| 12/02/2025 | $62.86 | $63.24 (0.6%) | $64.06 | $61.72 | 7.09 M | $34.26 B |
| 12/01/2025 | $61.44 | $62.69 (2.03%) | $63.81 | $60.46 | 11.00 M | $33.97 B |
| 11/28/2025 | $61.12 | $61.47 (0.57%) | $62.40 | $60.76 | 6.77 M | $33.30 B |
| 11/26/2025 | $60.84 | $60.80 (-0.07%) | $61.58 | $60.60 | 7.88 M | $32.94 B |
| 11/25/2025 | $60.67 | $60.76 (0.15%) | $61.78 | $60.55 | 6.89 M | $32.92 B |
| 11/24/2025 | $60.36 | $60.67 (0.51%) | $61.17 | $59.80 | 10.11 M | $32.87 B |
| 11/21/2025 | $59.90 | $60.84 (1.57%) | $61.86 | $59.56 | 8.36 M | $32.96 B |
| 11/20/2025 | $61.66 | $59.77 (-3.07%) | $62.26 | $59.72 | 7.17 M | $32.38 B |
| 11/19/2025 | $61.52 | $61.17 (-0.57%) | $61.98 | $60.38 | 5.09 M | $33.14 B |
| 11/18/2025 | $62.16 | $61.34 (-1.32%) | $62.69 | $61.13 | 7.24 M | $33.23 B |
| 11/17/2025 | $63.57 | $62.70 (-1.37%) | $64.20 | $62.41 | 5.47 M | $33.97 B |
| 11/14/2025 | $64.00 | $63.42 (-0.91%) | $64.15 | $63.02 | 5.60 M | $34.36 B |
| 11/13/2025 | $64.85 | $64.53 (-0.49%) | $66.95 | $64.37 | 9.27 M | $34.96 B |
| 11/12/2025 | $64.20 | $64.38 (0.28%) | $64.87 | $63.11 | 6.24 M | $34.88 B |
| 11/11/2025 | $63.60 | $64.26 (1.04%) | $64.47 | $62.84 | 5.51 M | $34.82 B |
| 11/10/2025 | $63.91 | $63.80 (-0.17%) | $64.18 | $62.67 | 8.43 M | $34.57 B |
| 11/07/2025 | $60.95 | $63.70 (4.51%) | $63.84 | $60.95 | 14.16 M | $34.51 B |
| 11/06/2025 | $63.80 | $61.63 (-3.4%) | $64.00 | $61.33 | 17.57 M | $33.39 B |
| 11/05/2025 | $63.74 | $64.00 (0.41%) | $64.87 | $63.50 | 15.62 M | $34.68 B |
| 11/04/2025 | $64.64 | $64.45 (-0.29%) | $66.22 | $63.71 | 16.56 M | $34.92 B |
| 11/03/2025 | $66.00 | $65.14 (-1.3%) | $67.48 | $64.66 | 22.48 M | $35.29 B |
| 10/31/2025 | $65.64 | $66.69 (1.6%) | $68.00 | $65.13 | 30.16 M | $36.13 B |
| 10/30/2025 | $68.87 | $65.19 (-5.34%) | $70.10 | $64.52 | 63.79 M | $35.32 B |
| 10/29/2025 | $71.36 | $70.60 (-1.07%) | $76.65 | $66.58 | 103.45 M | $38.25 B |
| 10/28/2025 | $126.73 | $126.17 (-0.44%) | $128.78 | $125.80 | 5.80 M | $68.36 B |
| 10/27/2025 | $126.36 | $126.54 (0.14%) | $126.80 | $124.94 | 3.81 M | $68.56 B |
| 10/24/2025 | $125.31 | $125.17 (-0.11%) | $126.23 | $124.86 | 2.84 M | $69.18 B |
| 10/23/2025 | $125.29 | $123.96 (-1.06%) | $125.64 | $123.50 | 2.45 M | $68.51 B |
| 10/22/2025 | $125.86 | $125.25 (-0.48%) | $126.70 | $124.46 | 3.95 M | $69.23 B |
| 10/21/2025 | $123.87 | $126.07 (1.78%) | $126.72 | $123.80 | 3.09 M | $69.68 B |
| 10/20/2025 | $122.29 | $124.14 (1.51%) | $124.78 | $121.89 | 3.96 M | $68.61 B |
| 10/17/2025 | $118.00 | $121.65 (3.09%) | $121.82 | $117.86 | 4.32 M | $67.24 B |
| 10/16/2025 | $120.69 | $118.00 (-2.23%) | $121.68 | $117.84 | 5.39 M | $65.22 B |
| 10/15/2025 | $124.48 | $121.11 (-2.71%) | $125.17 | $120.79 | 4.93 M | $66.94 B |
| 10/14/2025 | $121.78 | $124.12 (1.92%) | $124.53 | $121.40 | 3.92 M | $68.60 B |
| 10/13/2025 | $122.62 | $122.55 (-0.06%) | $123.56 | $121.93 | 3.52 M | $67.73 B |
| 10/10/2025 | $125.96 | $122.63 (-2.64%) | $126.35 | $122.62 | 4.50 M | $67.78 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.
