5 DAY PERFORMANCE
+7.47%
1 MONTH PERFORMANCE
+2.50%
3 MONTH PERFORMANCE
-51.49%
6 MONTH PERFORMANCE
-59.76%
YEAR-TO-DATE PERFORMANCE
-67.84%
1 YEAR PERFORMANCE
-69.40%
Fiserv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $66.29 | $66.06 (-0.35%) | $66.95 | $65.27 | 7.39 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 |
| 10/09/2025 | $126.92 | $125.96 (-0.76%) | $127.69 | $125.35 | 3.55 M | $69.62 B |
| 10/08/2025 | $126.99 | $126.51 (-0.38%) | $127.86 | $125.72 | 3.23 M | $69.92 B |
| 10/07/2025 | $125.51 | $126.69 (0.94%) | $128.35 | $125.51 | 4.20 M | $70.02 B |
| 10/06/2025 | $128.00 | $125.05 (-2.3%) | $128.24 | $125.00 | 5.77 M | $69.12 B |
| 10/03/2025 | $126.14 | $127.56 (1.13%) | $129.85 | $126.13 | 4.43 M | $70.50 B |
| 10/02/2025 | $126.09 | $125.76 (-0.26%) | $127.74 | $125.01 | 5.56 M | $69.51 B |
| 10/01/2025 | $128.28 | $126.09 (-1.71%) | $129.64 | $124.89 | 5.07 M | $69.69 B |
| 09/30/2025 | $130.13 | $128.93 (-0.92%) | $130.40 | $127.41 | 4.76 M | $71.26 B |
| 09/29/2025 | $129.57 | $130.45 (0.68%) | $130.64 | $128.60 | 3.99 M | $72.10 B |
| 09/26/2025 | $128.80 | $129.56 (0.59%) | $130.58 | $128.57 | 3.20 M | $71.61 B |
| 09/25/2025 | $130.01 | $128.66 (-1.04%) | $130.77 | $128.08 | 4.52 M | $71.11 B |
| 09/24/2025 | $130.51 | $130.59 (0.06%) | $130.85 | $129.49 | 6.23 M | $72.18 B |
| 09/23/2025 | $130.89 | $129.82 (-0.82%) | $131.72 | $128.81 | 7.44 M | $71.75 B |
| 09/22/2025 | $130.83 | $130.48 (-0.27%) | $131.97 | $128.75 | 7.53 M | $72.12 B |
| 09/19/2025 | $133.37 | $131.80 (-1.18%) | $133.37 | $131.39 | 10.59 M | $72.85 B |
| 09/18/2025 | $135.12 | $132.87 (-1.67%) | $135.32 | $132.40 | 3.24 M | $73.44 B |
| 09/17/2025 | $133.32 | $134.18 (0.65%) | $135.59 | $133.24 | 3.04 M | $74.16 B |
| 09/16/2025 | $131.47 | $132.75 (0.97%) | $133.95 | $130.76 | 3.37 M | $73.37 B |
| 09/15/2025 | $135.20 | $132.65 (-1.89%) | $135.88 | $132.57 | 2.97 M | $73.32 B |
| 09/12/2025 | $135.58 | $134.32 (-0.93%) | $135.80 | $134.28 | 2.91 M | $74.24 B |
| 09/11/2025 | $132.91 | $135.70 (2.1%) | $136.14 | $132.59 | 3.86 M | $75.00 B |
| 09/10/2025 | $136.00 | $132.14 (-2.84%) | $136.60 | $131.96 | 4.83 M | $73.03 B |
| 09/09/2025 | $135.53 | $136.41 (0.65%) | $136.43 | $134.69 | 4.12 M | $75.39 B |
| 09/08/2025 | $134.60 | $135.21 (0.45%) | $135.39 | $132.47 | 5.13 M | $74.73 B |
| 09/05/2025 | $136.37 | $135.05 (-0.97%) | $138.62 | $134.25 | 3.58 M | $74.64 B |
| 09/04/2025 | $136.58 | $136.18 (-0.29%) | $136.75 | $135.24 | 3.34 M | $75.27 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.
