-
5 DAY PERFORMANCE
+3.00% -
1 MONTH PERFORMANCE
+8.99% -
3 MONTH PERFORMANCE
+30.48% -
6 MONTH PERFORMANCE
+47.38% -
YEAR-TO-DATE PERFORMANCE
+66.79% -
1 YEAR PERFORMANCE
+76.13%
Fiserv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $217.15 | $221.56 (2.03%) | $222.05 | $217.15 | 2.83 M | $127.11 B |
| 11/21/2024 | $218.33 | $217.41 (-0.42%) | $219.11 | $217.21 | 2.83 M | $124.73 B |
| 11/20/2024 | $217.22 | $217.94 (0.33%) | $218.18 | $215.06 | 2.83 M | $125.03 B |
| 11/19/2024 | $212.04 | $215.12 (1.45%) | $216.93 | $211.65 | 2.61 M | $123.41 B |
| 11/18/2024 | $211.01 | $212.74 (0.82%) | $213.28 | $210.57 | 1.75 M | $122.05 B |
| 11/15/2024 | $210.47 | $210.92 (0.21%) | $211.24 | $208.89 | 2.28 M | $121.00 B |
| 11/14/2024 | $213.10 | $210.85 (-1.06%) | $214.45 | $210.11 | 2.28 M | $120.96 B |
| 11/13/2024 | $213.97 | $213.18 (-0.37%) | $215.50 | $213.13 | 2.10 M | $122.30 B |
| 11/12/2024 | $214.47 | $214.06 (-0.19%) | $215.25 | $213.50 | 1.81 M | $122.81 B |
| 11/11/2024 | $212.56 | $214.86 (1.08%) | $215.45 | $212.56 | 2.35 M | $123.27 B |
| 11/08/2024 | $210.38 | $210.70 (0.15%) | $212.84 | $209.18 | 1.76 M | $120.88 B |
| 11/07/2024 | $210.35 | $208.87 (-0.7%) | $210.94 | $207.80 | 2.08 M | $119.83 B |
| 11/06/2024 | $210.31 | $211.20 (0.42%) | $211.98 | $204.88 | 3.81 M | $121.17 B |
| 11/05/2024 | $200.29 | $203.02 (1.36%) | $203.32 | $198.35 | 2.72 M | $116.47 B |
| 11/04/2024 | $202.45 | $200.82 (-0.81%) | $202.96 | $200.30 | 2.03 M | $115.21 B |
| 11/01/2024 | $198.28 | $202.05 (1.9%) | $202.88 | $197.94 | 4.24 M | $115.92 B |
| 10/31/2024 | $199.83 | $197.90 (-0.97%) | $201.62 | $197.89 | 2.26 M | $113.54 B |
| 10/30/2024 | $201.22 | $199.81 (-0.7%) | $202.37 | $199.04 | 2.72 M | $114.63 B |
| 10/29/2024 | $201.51 | $200.91 (-0.3%) | $202.66 | $200.64 | 1.92 M | $115.26 B |
| 10/28/2024 | $200.44 | $201.42 (0.49%) | $201.72 | $200.01 | 1.99 M | $115.55 B |
| 10/25/2024 | $203.43 | $199.52 (-1.92%) | $203.70 | $199.23 | 2.44 M | $114.46 B |
| 10/24/2024 | $202.52 | $203.29 (0.38%) | $204.50 | $202.01 | 2.03 M | $119.07 B |
| 10/23/2024 | $199.75 | $202.36 (1.31%) | $203.00 | $199.58 | 3.58 M | $118.52 B |
| 10/22/2024 | $191.93 | $199.67 (4.03%) | $199.87 | $188.94 | 4.48 M | $116.95 B |
| 10/21/2024 | $196.88 | $197.17 (0.15%) | $197.67 | $195.65 | 3.01 M | $115.48 B |
| 10/18/2024 | $197.12 | $197.29 (0.09%) | $198.32 | $195.53 | 3.46 M | $115.55 B |
| 10/17/2024 | $198.47 | $195.74 (-1.38%) | $198.86 | $195.52 | 3.69 M | $114.06 B |
| 10/16/2024 | $193.96 | $197.70 (1.93%) | $197.89 | $193.02 | 2.61 M | $115.20 B |
| 10/15/2024 | $194.23 | $194.02 (-0.11%) | $195.83 | $193.29 | 3.22 M | $113.06 B |
| 10/14/2024 | $191.22 | $193.23 (1.05%) | $193.39 | $190.60 | 2.20 M | $112.60 B |
| 10/11/2024 | $188.85 | $190.35 (0.79%) | $191.23 | $188.43 | 1.97 M | $110.92 B |
| 10/10/2024 | $187.67 | $187.99 (0.17%) | $188.52 | $187.13 | 1.85 M | $109.54 B |
| 10/09/2024 | $188.18 | $187.74 (-0.23%) | $188.42 | $187.15 | 2.43 M | $109.40 B |
| 10/08/2024 | $186.64 | $187.94 (0.7%) | $188.85 | $185.72 | 2.39 M | $109.51 B |
| 10/07/2024 | $185.42 | $184.98 (-0.24%) | $186.26 | $183.94 | 2.58 M | $107.79 B |
| 10/04/2024 | $184.47 | $185.42 (0.51%) | $185.51 | $182.87 | 1.86 M | $108.04 B |
| 10/03/2024 | $182.31 | $183.36 (0.58%) | $183.56 | $181.87 | 1.97 M | $106.84 B |
| 10/02/2024 | $181.63 | $182.45 (0.45%) | $182.56 | $180.61 | 2.30 M | $106.31 B |
| 10/01/2024 | $180.24 | $181.31 (0.59%) | $181.88 | $179.00 | 2.14 M | $105.65 B |
| 09/30/2024 | $178.08 | $179.65 (0.88%) | $179.95 | $177.52 | 2.14 M | $104.68 B |
| 09/27/2024 | $177.40 | $178.38 (0.55%) | $179.39 | $176.91 | 2.95 M | $103.94 B |
| 09/26/2024 | $177.15 | $177.40 (0.14%) | $177.79 | $175.98 | 2.59 M | $103.37 B |
| 09/25/2024 | $177.51 | $176.80 (-0.4%) | $178.41 | $174.21 | 2.31 M | $103.02 B |
| 09/24/2024 | $178.23 | $177.35 (-0.49%) | $178.95 | $176.01 | 2.33 M | $103.34 B |
| 09/23/2024 | $179.00 | $179.31 (0.17%) | $179.53 | $177.65 | 1.82 M | $104.48 B |
| 09/20/2024 | $178.18 | $177.61 (-0.32%) | $178.25 | $176.17 | 6.02 M | $103.49 B |
| 09/19/2024 | $176.88 | $178.78 (1.07%) | $178.89 | $175.71 | 3.14 M | $104.18 B |
| 09/18/2024 | $175.61 | $175.23 (-0.22%) | $176.76 | $174.61 | 1.77 M | $102.11 B |
| 09/17/2024 | $175.47 | $175.30 (-0.1%) | $176.34 | $174.43 | 1.57 M | $102.15 B |
| 09/16/2024 | $175.56 | $175.35 (-0.12%) | $176.48 | $174.60 | 1.58 M | $102.18 B |
| 09/13/2024 | $174.00 | $174.89 (0.51%) | $175.48 | $173.85 | 1.84 M | $101.91 B |
| 09/12/2024 | $171.50 | $173.63 (1.24%) | $173.88 | $171.35 | 2.13 M | $101.17 B |
| 09/11/2024 | $171.48 | $171.02 (-0.27%) | $171.67 | $167.66 | 2.28 M | $99.65 B |
| 09/10/2024 | $172.85 | $172.40 (-0.26%) | $173.45 | $170.81 | 1.60 M | $100.46 B |
| 09/09/2024 | $171.27 | $172.44 (0.68%) | $173.02 | $170.67 | 2.25 M | $100.48 B |
| 09/06/2024 | $172.51 | $170.02 (-1.44%) | $173.51 | $169.86 | 2.44 M | $99.07 B |
| 09/05/2024 | $173.98 | $172.51 (-0.84%) | $174.03 | $171.23 | 1.89 M | $100.52 B |
| 09/04/2024 | $174.13 | $173.62 (-0.29%) | $174.59 | $172.70 | 2.10 M | $101.17 B |
| 09/03/2024 | $174.43 | $173.91 (-0.3%) | $175.47 | $173.11 | 1.97 M | $101.34 B |
| 08/30/2024 | $173.31 | $174.60 (0.74%) | $174.81 | $172.79 | 2.37 M | $101.74 B |
| 08/29/2024 | $172.44 | $172.95 (0.3%) | $173.49 | $171.71 | 2.00 M | $100.78 B |
| 08/28/2024 | $170.40 | $171.83 (0.84%) | $172.60 | $169.88 | 1.99 M | $100.13 B |
| 08/27/2024 | $169.83 | $170.17 (0.2%) | $170.66 | $169.00 | 2.01 M | $99.16 B |
| 08/26/2024 | $170.05 | $169.85 (-0.12%) | $171.12 | $169.57 | 1.52 M | $98.97 B |