FISV Historical Price | Market Close

Fiserv, Inc.

High: 136.41; on 09/09/25
Low: 47.18; on 06/22/26
Average: 68.8708; 8.41mm
Net Chg: -84.35; -62.38%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	50.86	16,660,200
Fr 09/04/26	53.00	7,056,800
Th 09/03/26	52.73	4,726,800
We 09/02/26	51.98	5,530,700
Tu 09/01/26	51.67	5,441,984
Mo 08/31/26	53.31	8,792,774
Fr 08/28/26	53.18	3,984,956
Th 08/27/26	52.58	4,083,680
We 08/26/26	52.45	4,212,807
Tu 08/25/26	52.44	3,987,401
Mo 08/24/26	52.96	4,537,334
Fr 08/21/26	52.58	5,924,500
Th 08/20/26	51.38	7,430,800
We 08/19/26	52.08	4,593,800
Tu 08/18/26	51.72	5,831,800
Mo 08/17/26	52.21	5,039,800
Fr 08/14/26	54.39	5,625,200
Th 08/13/26	55.50	8,486,200
We 08/12/26	51.56	10,119,700
Tu 08/11/26	52.72	8,152,500
Mo 08/10/26	52.22	8,344,700
Fr 08/07/26	52.41	9,426,000

Date	Last Price	Volume
Th 08/06/26	54.11	21,017,500
We 08/05/26	54.11	11,884,600
Tu 08/04/26	55.78	13,576,100
Mo 08/03/26	54.35	14,291,500
Fr 07/31/26	53.94	5,728,100
Th 07/30/26	54.07	7,391,000
We 07/29/26	55.63	6,966,700
Tu 07/28/26	54.21	6,011,200
Mo 07/27/26	52.31	5,429,100

Date	Last Price	Volume
Tu 07/07/26	52.71	11,326,700
Mo 07/06/26	51.78	5,322,800
Th 07/02/26	52.33	9,175,800
We 07/01/26	50.73	7,048,300
Tu 06/30/26	49.05	6,804,600
Mo 06/29/26	48.83	7,067,100
Fr 06/26/26	49.45	18,520,100
Th 06/25/26	47.53	6,879,200
We 06/24/26	48.19

Date	Last Price	Volume
We 06/03/26	55.08	10,259,500
Tu 06/02/26	56.46	8,441,400
Mo 06/01/26	59.05	7,968,600
Fr 05/29/26	56.56	11,857,700
Th 05/28/26	55.83	5,413,300
We 05/27/26	55.62	4,600,200
Tu 05/26/26	55.61	5,608,100
Fr 05/22/26	57.13	6,465,700
Th 05/21/26	55.82

Date	Last Price	Volume
Fr 05/01/26	62.14	4,083,100
Th 04/30/26	62.65	5,102,500
We 04/29/26	62.02	4,806,800
Tu 04/28/26	61.60	4,100,300
Mo 04/27/26	61.27	4,249,400
Fr 04/24/26	60.84	3,997,400
Th 04/23/26	61.55	4,808,700
We 04/22/26	63.26	3,979,400
Tu 04/21/26	63.26	4,639,700

Date	Last Price	Volume
Tu 03/31/26	55.80	7,477,600
Mo 03/30/26	54.53	7,256,700
Fr 03/27/26	53.90	8,088,400
Th 03/26/26	55.54	4,702,700
We 03/25/26	56.64	5,349,600
Tu 03/24/26	56.34	6,494,800
Mo 03/23/26	57.71	6,787,800
Fr 03/20/26	57.07	8,027,300
Th 03/19/26	57.02

Date	Last Price	Volume
Fr 02/27/26	62.29	10,163,000
Th 02/26/26	61.89	6,545,700
We 02/25/26	61.61	10,323,200
Tu 02/24/26	59.13	6,889,400
Mo 02/23/26	58.40	7,498,100
Fr 02/20/26	61.47	8,096,800
Th 02/19/26	61.53	8,429,500
We 02/18/26	63.01	8,728,700
Tu 02/17/26	63.45	11,408,800

Date	Last Price	Volume
Tu 01/27/26	66.29	10,185,000
Mo 01/26/26	67.15	13,436,300
Fr 01/23/26	67.56	6,234,700
Th 01/22/26	67.40	7,179,800
We 01/21/26	65.73	8,037,000
Tu 01/20/26	64.49	11,106,300
Fr 01/16/26	66.29	8,288,400
Th 01/15/26	66.78	10,638,400
We 01/14/26	67.50

Date	Last Price	Volume
Tu 12/23/25	67.72	8,820,200
Mo 12/22/25	68.62	6,077,200
Fr 12/19/25	67.94	20,614,500
Th 12/18/25	68.00	13,086,000
We 12/17/25	68.33	14,524,700
Tu 12/16/25	67.70	19,180,000
Mo 12/15/25	68.97	17,650,100
Fr 12/12/25	68.75	20,182,700
Th 12/11/25	68.16

Date	Last Price	Volume
Th 11/20/25	59.77	7,165,500
We 11/19/25	61.17	5,086,100
Tu 11/18/25	61.34	7,240,100
Mo 11/17/25	62.70	5,474,000
Fr 11/14/25	63.42	5,596,500
Th 11/13/25	64.53	9,274,500
We 11/12/25	64.38	—
Tu 11/11/25	64.26	5,427,200
Mo 11/10/25	63.80	8,431,600

Date	Last Price	Volume
Tu 10/21/25	126.07	3,086,800
Mo 10/20/25	124.14	3,958,300
Fr 10/17/25	121.65	4,315,900
Th 10/16/25	118.00	5,394,700
We 10/15/25	121.11	4,927,600
Tu 10/14/25	124.12	3,923,900
Mo 10/13/25	122.55	3,518,800
Fr 10/10/25	122.63	4,497,600
Th 10/09/25

Date	Last Price	Volume
Fr 09/19/25	131.80	10,593,600
Th 09/18/25	132.87	3,239,400
We 09/17/25	134.18	3,042,900
Tu 09/16/25	132.75	3,374,200
Mo 09/15/25	132.65	2,969,900
Fr 09/12/25	134.32	2,913,400
Th 09/11/25	135.70	3,859,000
We 09/10/25	132.14	4,828,900
Tu 09/09/25	136.41	4,124,200