5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
-6.71%
3 MONTH PERFORMANCE
+7.03%
6 MONTH PERFORMANCE
+21.27%
YEAR-TO-DATE PERFORMANCE
+7.03%
1 YEAR PERFORMANCE
+38.66%
Fiserv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $220.37 | $220.69 (0.15%) | $220.70 | $217.13 | 616,639 | |
| 03/31/2025 | $215.70 | $220.83 (2.38%) | $221.83 | $214.28 | 4.24 M | $126.18 B |
| 03/28/2025 | $218.84 | $216.13 (-1.24%) | $220.38 | $214.93 | 2.50 M | $123.50 B |
| 03/27/2025 | $220.93 | $219.18 (-0.79%) | $222.24 | $218.70 | 3.96 M | $125.24 B |
| 03/26/2025 | $223.40 | $221.69 (-0.77%) | $224.21 | $220.81 | 1.69 M | $126.67 B |
| 03/25/2025 | $222.39 | $222.62 (0.1%) | $223.36 | $221.07 | 1.94 M | $127.21 B |
| 03/24/2025 | $220.92 | $221.79 (0.39%) | $223.30 | $219.94 | 1.69 M | $126.73 B |
| 03/21/2025 | $220.32 | $218.09 (-1.01%) | $221.62 | $217.35 | 3.54 M | $124.62 B |
| 03/20/2025 | $218.67 | $221.79 (1.43%) | $222.68 | $218.56 | 2.30 M | $126.73 B |
| 03/19/2025 | $216.91 | $220.35 (1.59%) | $221.74 | $216.57 | 3.48 M | $125.91 B |
| 03/18/2025 | $217.15 | $216.94 (-0.1%) | $218.45 | $215.80 | 2.40 M | $123.96 B |
| 03/17/2025 | $213.52 | $218.16 (2.17%) | $218.85 | $213.27 | 2.06 M | $124.66 B |
| 03/14/2025 | $210.35 | $214.61 (2.03%) | $214.99 | $207.54 | 3.19 M | $122.63 B |
| 03/13/2025 | $211.31 | $209.45 (-0.88%) | $213.63 | $208.39 | 2.66 M | $119.68 B |
| 03/12/2025 | $216.68 | $211.33 (-2.47%) | $216.68 | $209.59 | 3.75 M | $120.75 B |
| 03/11/2025 | $215.29 | $213.41 (-0.87%) | $216.37 | $212.79 | 4.73 M | $121.94 B |
| 03/10/2025 | $214.37 | $214.62 (0.12%) | $216.99 | $211.87 | 5.61 M | $122.63 B |
| 03/07/2025 | $219.68 | $218.04 (-0.75%) | $220.84 | $212.85 | 4.46 M | $124.59 B |
| 03/06/2025 | $223.00 | $219.95 (-1.37%) | $224.33 | $218.01 | 3.06 M | $125.68 B |
| 03/05/2025 | $224.15 | $225.96 (0.81%) | $226.81 | $222.96 | 2.42 M | $129.11 B |
| 03/04/2025 | $235.69 | $223.92 (-4.99%) | $235.70 | $222.95 | 4.32 M | $127.95 B |
| 03/03/2025 | $235.47 | $237.79 (0.99%) | $238.59 | $234.80 | 4.04 M | $135.87 B |
| 02/28/2025 | $232.50 | $235.69 (1.37%) | $235.86 | $231.37 | 3.16 M | $134.67 B |
| 02/27/2025 | $231.15 | $231.58 (0.19%) | $234.94 | $230.00 | 2.94 M | $132.32 B |
| 02/26/2025 | $231.90 | $229.71 (-0.94%) | $234.95 | $229.43 | 4.56 M | $131.26 B |
| 02/25/2025 | $230.00 | $232.38 (1.03%) | $233.00 | $229.06 | 4.31 M | $132.78 B |
| 02/24/2025 | $230.70 | $232.09 (0.6%) | $233.33 | $225.89 | 3.78 M | $132.62 B |
| 02/21/2025 | $234.21 | $232.34 (-0.8%) | $235.24 | $231.24 | 4.40 M | $132.76 B |
| 02/20/2025 | $237.02 | $234.43 (-1.09%) | $238.00 | $234.02 | 3.69 M | $133.95 B |
| 02/19/2025 | $236.00 | $236.34 (0.14%) | $237.13 | $234.36 | 2.85 M | $135.04 B |
| 02/18/2025 | $231.47 | $236.28 (2.08%) | $236.93 | $230.94 | 5.09 M | $135.01 B |
| 02/14/2025 | $230.95 | $230.60 (-0.15%) | $232.65 | $230.00 | 2.11 M | $131.76 B |
| 02/13/2025 | $228.93 | $229.87 (0.41%) | $230.75 | $227.29 | 2.19 M | $131.35 B |
| 02/12/2025 | $228.65 | $227.73 (-0.4%) | $229.64 | $226.35 | 2.72 M | $130.12 B |
| 02/11/2025 | $229.65 | $229.89 (0.1%) | $230.59 | $228.37 | 2.79 M | $131.36 B |
| 02/10/2025 | $229.68 | $230.65 (0.42%) | $231.50 | $229.03 | 2.91 M | $131.79 B |
| 02/07/2025 | $231.54 | $230.06 (-0.64%) | $233.26 | $229.79 | 2.74 M | $131.46 B |
| 02/06/2025 | $229.50 | $231.24 (0.76%) | $232.25 | $228.27 | 2.73 M | $132.13 B |
| 02/05/2025 | $224.41 | $229.53 (2.28%) | $231.61 | $221.70 | 5.44 M | $131.15 B |
| 02/04/2025 | $218.53 | $214.22 (-1.97%) | $219.97 | $213.11 | 3.17 M | $122.41 B |
| 02/03/2025 | $214.41 | $216.62 (1.03%) | $217.47 | $212.27 | 2.03 M | $123.78 B |
| 01/31/2025 | $215.81 | $216.04 (0.11%) | $217.52 | $215.40 | 2.18 M | $123.94 B |
| 01/30/2025 | $214.04 | $215.91 (0.87%) | $218.03 | $214.02 | 2.50 M | $123.87 B |
| 01/29/2025 | $211.82 | $212.51 (0.33%) | $220.26 | $211.37 | 4.11 M | $121.92 B |
| 01/28/2025 | $212.73 | $211.72 (-0.47%) | $213.89 | $210.83 | 2.42 M | $121.46 B |
| 01/27/2025 | $207.61 | $213.15 (2.67%) | $213.23 | $207.48 | 2.84 M | $122.28 B |
| 01/24/2025 | $206.90 | $208.84 (0.94%) | $209.43 | $206.51 | 1.98 M | $119.81 B |
| 01/23/2025 | $207.36 | $206.49 (-0.42%) | $208.99 | $204.72 | 3.30 M | $118.46 B |
| 01/22/2025 | $208.98 | $209.45 (0.22%) | $209.86 | $207.62 | 1.81 M | $120.16 B |
| 01/21/2025 | $210.00 | $208.98 (-0.49%) | $210.78 | $208.67 | 2.01 M | $119.89 B |
| 01/17/2025 | $207.80 | $208.58 (0.38%) | $209.31 | $206.01 | 2.60 M | $119.66 B |
| 01/16/2025 | $204.72 | $206.26 (0.75%) | $207.28 | $204.30 | 2.53 M | $118.33 B |
| 01/15/2025 | $206.76 | $204.25 (-1.21%) | $207.01 | $203.33 | 3.32 M | $117.18 B |
| 01/14/2025 | $204.05 | $204.47 (0.21%) | $205.41 | $203.15 | 2.68 M | $117.30 B |
| 01/13/2025 | $199.58 | $201.53 (0.98%) | $201.71 | $199.52 | 1.92 M | $115.62 B |
| 01/10/2025 | $203.84 | $200.51 (-1.63%) | $204.26 | $199.58 | 3.11 M | $115.03 B |
| 01/08/2025 | $204.03 | $205.23 (0.59%) | $205.74 | $203.73 | 2.49 M | $117.74 B |
| 01/07/2025 | $206.26 | $203.82 (-1.18%) | $207.33 | $203.46 | 2.71 M | $116.93 B |
| 01/06/2025 | $208.57 | $205.63 (-1.41%) | $208.99 | $205.40 | 1.82 M | $117.97 B |
| 01/03/2025 | $207.48 | $208.57 (0.53%) | $208.75 | $205.59 | 1.58 M | $119.66 B |
| 01/02/2025 | $207.00 | $205.98 (-0.49%) | $207.85 | $204.51 | 2.00 M | $118.17 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.
