Dark

FI
Fiserv, Inc.
stock NYSE

Inactive

Nov 10, 2025

63.81USD+0.173%(+0.11)8,405,890

Pre-market

0.00USD-100.000%(-63.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-10	63.9100	64.1700	62.6800	63.8100	+0.173%	8,405,890	0.000%
2025-11-07	61.1700	63.8300	61.1700	63.7000	+3.527%	14,128,553	+0.173%
2025-11-06	63.7300	63.8800	61.3500	61.5300	-3.844%	17,517,324	+3.706%
2025-11-05	63.7500	64.8500	63.5300	63.9900	-0.683%	15,592,777	-0.281%
2025-11-04	64.9900	66.1300	63.7400	64.4300	-1.029%	16,410,859	-0.962%
2025-11-03	66.2700	67.4600	64.7500	65.1000	-2.061%	22,314,207	-1.982%
2025-10-31	65.8500	67.8400	65.1900	66.4700	+2.042%	30,091,578	-4.002%
2025-10-30	68.8200	70.0900	64.5300	65.1400	-7.062%	64,169,036	-2.042%
2025-10-29	71.3200	76.6000	66.6600	70.0900	-44.461%	102,948,097	-8.960%
2025-10-28	126.1500	128.7600	126.0100	126.2000	-0.277%	5,786,561	-49.437%
2025-10-27	126.2500	126.7600	125.0300	126.5500	+1.086%	3,807,111	-49.577%
2025-10-24	125.1700	126.2100	125.0000	125.1900	+1.009%	2,840,435	-49.029%
2025-10-23	125.2700	125.3100	123.5100	123.9400	-1.062%	2,453,487	-48.515%
2025-10-22	125.7900	126.6600	124.5800	125.2700	-0.595%	3,929,833	-49.062%
2025-10-21	124.1100	126.7100	124.0100	126.0200	+1.498%	3,085,707	-49.365%
2025-10-20	122.2500	124.7500	121.8900	124.1600	+2.063%	3,904,268	-48.607%
2025-10-17	118.1500	121.8200	118.1500	121.6500	+3.093%	4,312,896	-47.546%
2025-10-16	120.5400	121.6300	117.8600	118.0000	-2.560%	5,380,162	-45.924%
2025-10-15	124.5000	125.0300	120.8100	121.1000	-2.425%	4,887,908	-47.308%
2025-10-14	121.6400	124.5100	121.5000	124.1100	+1.281%	3,921,245	-48.586%
2025-10-13	122.4000	122.8200	121.9700	122.5400	-0.082%	3,514,716	-47.927%
2025-10-10	126.1000	126.2200	122.6250	122.6400	-2.628%	4,486,128	-47.970%
2025-10-09	126.8600	127.5300	125.4000	125.9500	-0.443%	3,553,666	-49.337%
2025-10-08	126.4700	127.8100	125.7600	126.5100	-0.103%	3,208,278	-49.561%
2025-10-07	125.6700	128.3300	125.6700	126.6400	+1.280%	4,190,232	-49.613%
2025-10-06	128.1300	128.1300	125.0100	125.0400	-1.991%	5,739,742	-48.968%
2025-10-03	126.2500	129.8100	126.1300	127.5800	+1.455%	4,430,494	-49.984%
2025-10-02	126.1500	127.6900	125.1100	125.7500	-0.246%	5,561,865	-49.256%
2025-10-01	128.3500	129.5400	124.9600	126.0600	-2.256%	5,037,599	-49.381%
2025-09-30	129.8500	130.1800	127.4200	128.9700	-1.150%	4,762,993	-50.523%
2025-09-29	129.7000	130.6300	128.7000	130.4700	+0.695%	3,954,296	-51.092%
2025-09-26	128.9000	130.5700	128.6400	129.5700	+0.715%	3,208,392	-50.752%
2025-09-25	130.2300	130.7600	128.0800	128.6500	-1.470%	4,515,078	-50.400%
2025-09-24	130.4500	130.7000	129.4700	130.5700	+0.593%	6,182,906	-51.130%
2025-09-23	131.0100	131.6400	128.8100	129.8000	-0.491%	7,439,033	-50.840%
2025-09-22	130.7300	131.9300	128.7700	130.4400	-1.032%	7,259,370	-51.081%
2025-09-19	133.2600	133.2600	131.4100	131.8000	-0.783%	10,592,840	-51.586%
2025-09-18	135.1500	135.3100	132.4400	132.8400	-1.013%	3,235,244	-51.965%
2025-09-17	133.2600	135.5500	133.2400	134.2000	+1.100%	2,976,689	-52.452%
2025-09-16	131.6700	133.9300	130.9100	132.7400	+0.060%	3,374,017	-51.929%
2025-09-15	135.3500	135.7900	132.5800	132.6600	-1.236%	2,939,585	-51.900%
2025-09-12	135.7500	135.7500	134.2900	134.3200	-0.995%	2,913,161	-52.494%
2025-09-11	132.9500	136.1400	132.6800	135.6700	+2.671%	3,856,381	-52.967%
2025-09-10	135.3700	136.4800	131.9500	132.1400	-3.123%	4,749,682	-51.710%
2025-09-09	135.3100	136.4200	134.9100	136.4000	+0.932%	4,084,591	-53.218%
2025-09-08	134.4700	135.3400	132.4600	135.1400	+0.089%	5,098,977	-52.782%
2025-09-05	136.7800	138.5900	134.2700	135.0200	-0.830%	3,574,335	-52.740%
2025-09-04	136.4600	136.6900	135.2400	136.1500	-0.468%	3,334,590	-53.133%
2025-09-03	137.1000	137.6600	135.9900	136.7900	0.000%	3,327,753	-53.352%
2025-09-02	137.5600	138.2000	134.0600	136.7900	-1.013%	4,911,190	-53.352%
2025-08-29	137.9600	138.7900	137.4400	138.1900	+0.465%	3,769,495	-53.824%
2025-08-28	138.4700	138.4700	136.3300	137.5500	-0.304%	3,851,526	-53.610%
2025-08-27	137.6800	138.6500	137.4100	137.9700	+0.029%	3,521,046	-53.751%
2025-08-26	137.2100	138.1600	136.7400	137.9300	+0.466%	4,107,682	-53.737%
2025-08-25	139.5400	139.8100	137.0500	137.2900	-1.676%	2,754,136	-53.522%
2025-08-22	139.9200	140.1000	136.9000	139.6300	-0.271%	6,161,481	-54.301%
2025-08-21	139.3000	140.1300	137.9100	140.0100	+0.007%	3,554,009	-54.425%
2025-08-20	138.6500	140.4200	138.1800	140.0000	+0.647%	3,747,769	-54.421%
2025-08-19	137.3300	140.2000	137.3300	139.1000	+1.496%	4,667,855	-54.127%
2025-08-18	136.9600	137.6400	135.5400	137.0500	+0.278%	3,792,473	-53.440%
2025-08-15	135.5100	137.8500	135.1700	136.6700	+1.538%	4,220,650	-53.311%
2025-08-14	133.9400	134.6200	132.6800	134.6000	+0.238%	4,157,853	-52.593%
2025-08-13	132.7400	135.2900	132.2000	134.2800	+1.512%	4,258,499	-52.480%
2025-08-12	132.6600	133.2600	131.8200	132.2800	+0.053%	2,749,463	-51.761%
2025-08-11	134.1000	135.1200	131.6500	132.2100	-0.684%	3,476,632	-51.736%
2025-08-08	133.5200	134.2600	131.8100	133.1200	+0.317%	3,926,786	-52.066%
2025-08-07	134.7300	135.4400	131.0800	132.7000	-1.014%	6,305,160	-51.914%
2025-08-06	134.5000	136.4500	134.0200	134.0600	-0.134%	5,691,250	-52.402%
2025-08-05	136.4500	136.5900	133.8300	134.2400	-1.301%	5,426,537	-52.466%
2025-08-04	135.7400	136.5000	134.4300	136.0100	+0.510%	4,788,555	-53.084%
2025-08-01	138.6700	138.7400	134.8400	135.3200	-2.654%	5,447,003	-52.845%
2025-07-31	139.4100	141.2400	138.7600	139.0100	-1.320%	5,666,059	-54.097%
2025-07-30	141.6200	142.7000	139.9000	140.8700	-1.109%	5,176,611	-54.703%
2025-07-29	140.2900	142.6200	140.1500	142.4500	+1.808%	6,642,360	-55.205%
2025-07-28	142.2900	144.0200	139.2900	139.9200	-1.499%	7,903,891	-54.395%
2025-07-25	141.0200	142.1400	138.4300	142.0500	+1.377%	7,648,059	-55.079%
2025-07-24	143.5100	143.5100	139.3900	140.1200	-2.014%	12,899,786	-54.460%
2025-07-23	135.4900	143.2400	128.4200	143.0000	-13.819%	8,191,110	-55.378%
2025-07-22	165.8700	167.3000	164.6000	165.9300	+0.284%	4,725,175	-61.544%
2025-07-21	166.8600	167.0400	164.8900	165.4600	-0.169%	4,659,308	-61.435%
2025-07-18	167.7000	168.0100	165.6800	165.7400	-0.968%	3,992,615	-61.500%
2025-07-17	166.2300	167.7900	166.0600	167.3600	+0.984%	5,475,759	-61.873%
2025-07-16	165.2000	165.9500	164.2000	165.7300	+0.846%	3,563,494	-61.498%
2025-07-15	166.0200	167.0300	164.2200	164.3400	-1.540%	4,375,171	-61.172%
2025-07-14	166.7300	168.6800	165.7800	166.9100	+0.840%	4,079,290	-61.770%
2025-07-11	169.2900	169.2900	164.1300	165.5200	-2.452%	6,093,525	-61.449%
2025-07-10	170.4200	171.0700	168.5900	169.6800	-0.743%	4,336,894	-62.394%
2025-07-09	171.4000	171.7600	169.7700	170.9500	+0.258%	3,323,898	-62.673%
2025-07-08	173.0500	173.2200	168.7400	170.5100	-1.638%	3,964,016	-62.577%
2025-07-07	175.3200	175.9000	172.6300	173.3500	-1.174%	2,961,979	-63.190%
2025-07-03	173.2600	175.7100	172.8000	175.4100	+1.711%	2,211,364	-63.622%
2025-07-02	172.3900	173.2400	170.5500	172.4600	-0.127%	2,784,091	-63.000%
2025-07-01	171.6000	173.0900	170.8100	172.6800	+0.162%	3,151,126	-63.047%
2025-06-30	173.2500	173.2500	171.0600	172.4000	+0.041%	3,285,977	-62.987%
2025-06-27	171.7500	173.4800	170.8000	172.3300	+0.548%	3,933,827	-62.972%
2025-06-26	170.1000	171.5300	169.5200	171.3900	+0.581%	3,046,110	-62.769%
2025-06-25	173.4000	173.5500	170.2700	170.4000	-1.320%	4,123,846	-62.553%
2025-06-24	176.6100	176.6100	171.7300	172.6800	+1.302%	6,870,821	-63.047%
2025-06-23	168.8200	170.6800	166.5200	170.4600	+4.353%	7,006,001	-62.566%
2025-06-20	162.3400	164.5800	161.9100	163.3500	+1.277%	8,473,214	-60.937%
2025-06-18	163.5800	164.2000	159.7900	161.2900	-1.334%	5,640,154	-60.438%
2025-06-17	164.0900	165.3300	163.2700	163.4700	-0.873%	2,957,060	-60.965%
2025-06-16	163.7300	165.7700	163.5700	164.9100	+1.184%	3,073,523	-61.306%
2025-06-13	165.0900	165.2600	162.4200	162.9800	-3.000%	3,498,592	-60.848%
2025-06-12	167.6800	168.1200	166.5800	168.0200	-0.030%	2,348,252	-62.022%
2025-06-11	167.4900	168.2800	166.3400	168.0700	-0.438%	3,347,446	-62.034%
2025-06-10	166.5000	169.5000	166.4300	168.8100	+1.144%	3,822,401	-62.200%
2025-06-09	167.2500	169.6600	166.7400	166.9000	+0.126%	4,372,195	-61.768%
2025-06-06	166.1900	167.8800	165.5100	166.6900	+0.798%	4,086,451	-61.719%
2025-06-05	164.5400	165.7200	163.7500	165.3700	+0.755%	4,118,746	-61.414%
2025-06-04	162.4200	164.6900	161.9800	164.1300	+1.252%	4,521,793	-61.122%
2025-06-03	161.6400	162.2000	157.6100	162.1000	+0.074%	7,623,026	-60.635%
2025-06-02	161.7700	162.3400	159.9400	161.9800	-0.443%	6,514,036	-60.606%
2025-05-30	159.0700	162.7900	159.0700	162.7000	+1.962%	11,990,718	-60.781%
2025-05-29	161.1200	161.2600	158.5300	159.5700	-0.753%	8,233,292	-60.011%
2025-05-28	159.5600	160.7800	156.3000	160.7800	+0.406%	6,226,321	-60.312%
2025-05-27	160.4300	161.6500	159.4000	160.1300	+0.489%	8,000,990	-60.151%
2025-05-23	159.1600	471.8200	4.5600	159.3500	-1.246%	8,355,739	-59.956%
2025-05-22	161.6100	162.7900	4.2500	161.3600	-0.524%	4,922,807	-60.455%
2025-05-21	166.9300	166.9300	162.2100	162.2100	-2.201%	6,008,492	-60.662%
2025-05-20	168.7300	169.5400	165.8600	165.8600	-1.951%	5,132,753	-61.528%
2025-05-19	166.0900	169.3200	166.0900	169.1600	+1.518%	5,834,291	-62.278%
2025-05-16	159.9900	167.3700	159.6500	166.6300	+4.720%	11,438,650	-61.706%
2025-05-15	189.8000	190.1600	157.4200	159.1200	-16.169%	23,327,181	-59.898%
2025-05-14	188.8100	189.9300	187.4100	189.8100	-0.581%	3,790,453	-66.382%
2025-05-13	188.4100	191.7700	188.4100	190.9200	+2.200%	4,594,698	-66.578%
2025-05-12	187.3400	187.4100	184.9200	186.8100	+1.461%	3,095,573	-65.842%
2025-05-09	181.3000	184.5500	180.9100	184.1200	+1.505%	3,881,641	-65.343%
2025-05-08	184.0300	184.3100	180.9200	181.3900	-0.455%	6,664,090	-64.822%
2025-05-07	185.2600	185.2600	182.2200	182.2200	-1.433%	3,482,489	-64.982%
2025-05-06	183.4800	186.7700	183.1600	184.8700	-0.366%	2,518,670	-65.484%
2025-05-05	183.5700	186.7400	182.0500	185.5500	+0.602%	2,376,162	-65.610%
2025-05-02	185.7300	186.4600	183.0500	184.4400	+0.814%	3,722,643	-65.403%
2025-05-01	184.2100	184.9600	182.3500	182.9500	-0.894%	2,954,306	-65.122%
2025-04-30	182.7800	185.2700	180.1200	184.6000	-0.405%	3,470,112	-65.433%
2025-04-29	177.6300	185.6500	177.6300	185.3500	+4.135%	5,111,392	-65.573%
2025-04-28	179.7400	183.4100	176.4900	177.9900	+0.270%	4,924,171	-64.150%
2025-04-25	181.0900	181.7600	177.3500	177.5100	+0.373%	7,893,115	-64.053%
2025-04-24	195.7900	197.8500	176.2500	176.8500	-18.525%	17,062,172	-63.919%
2025-04-23	219.5000	221.4900	216.3200	217.0600	+1.316%	3,562,402	-70.603%
2025-04-22	209.3000	214.8000	208.9900	214.2400	+3.253%	2,616,888	-70.216%
2025-04-21	208.4900	209.6500	204.3800	207.4900	-0.589%	2,842,945	-69.247%
2025-04-17	207.8400	212.4600	204.9000	208.7200	-0.624%	3,571,212	-69.428%
2025-04-16	211.8700	214.3400	208.7500	210.0300	-1.343%	2,350,655	-69.619%
2025-04-15	212.7600	215.1300	211.8200	212.8900	+0.325%	2,118,944	-70.027%
2025-04-14	212.0100	213.5300	210.0100	212.2000	+1.985%	2,420,669	-69.929%
2025-04-11	203.4400	209.5600	201.3200	208.0700	+1.810%	2,784,655	-69.332%
2025-04-10	207.1000	208.1100	198.5000	204.3700	-2.815%	3,418,930	-68.777%
2025-04-09	191.9700	211.5900	191.5100	210.2900	+7.499%	5,110,267	-69.656%
2025-04-08	205.3500	207.4300	191.5300	195.6200	-1.441%	4,478,002	-67.381%
2025-04-07	192.9300	202.6800	187.0900	198.4800	-0.070%	5,257,835	-67.851%
2025-04-04	207.0300	210.3600	198.5900	198.6200	-8.415%	4,944,197	-67.873%
2025-04-03	219.1000	222.1800	216.6600	216.8700	-4.082%	3,704,219	-70.577%
2025-04-02	221.7400	226.9800	221.3900	226.1000	+1.838%	4,438,979	-71.778%
2025-04-01	220.5000	222.2800	217.5100	222.0200	+0.502%	3,370,290	-71.259%
2025-03-31	215.5700	221.8000	214.2800	220.9100	+2.231%	4,243,219	-71.115%
2025-03-28	219.0200	220.2500	214.9700	216.0900	-1.410%	2,499,497	-70.471%
2025-03-27	220.4800	222.2100	218.7800	219.1800	-1.168%	3,815,074	-70.887%
2025-03-26	223.6600	224.1200	220.8100	221.7700	-0.404%	1,589,126	-71.227%
2025-03-25	222.5600	223.3300	221.3600	222.6700	+0.447%	1,892,347	-71.343%
2025-03-24	220.2600	223.2700	220.0800	221.6800	+1.637%	1,615,268	-71.215%
2025-03-21	220.8000	220.8000	217.3200	218.1100	-1.646%	3,393,673	-70.744%
2025-03-20	219.0100	222.5900	219.0100	221.7600	+0.681%	2,270,566	-71.226%
2025-03-19	217.1800	221.7300	216.7900	220.2600	+1.535%	3,248,997	-71.030%
2025-03-18	217.4800	218.4700	215.8300	216.9300	-0.587%	2,091,114	-70.585%
2025-03-17	213.4800	218.8400	213.4800	218.2100	+1.682%	1,937,860	-70.758%
2025-03-14	210.5600	214.9800	207.8400	214.6000	+2.469%	3,147,781	-70.266%
2025-03-13	212.1500	213.5500	208.4400	209.4300	-0.871%	2,615,518	-69.532%
2025-03-12	215.3900	215.6000	209.6200	211.2700	-1.040%	3,659,997	-69.797%
2025-03-11	214.8400	216.0400	212.8800	213.4900	-0.573%	4,191,827	-70.111%
2025-03-10	214.1200	216.7400	212.0300	214.7200	-1.459%	5,525,819	-70.282%
2025-03-07	219.7000	220.8400	212.8800	217.9000	-0.950%	4,382,118	-70.716%
2025-03-06	223.0800	224.4600	218.8300	219.9900	-2.616%	2,972,285	-70.994%
2025-03-05	224.5000	226.7900	223.0800	225.9000	+0.898%	2,197,947	-71.753%
2025-03-04	234.9800	235.2300	223.1600	223.8900	-5.834%	1,059,698	-71.499%
2025-03-03	235.4300	238.4900	234.9900	237.7600	+0.883%	3,934,952	-73.162%
2025-02-28	232.4900	235.8300	231.3800	235.6800	+1.775%	2,981,268	-72.925%
2025-02-27	231.1800	234.9100	230.7700	231.5700	+0.832%	2,981,564	-72.445%
2025-02-26	231.2500	234.3900	229.4700	229.6600	-1.162%	4,343,294	-72.215%
2025-02-25	229.9900	232.9200	229.1500	232.3600	+0.108%	3,980,128	-72.538%
2025-02-24	229.0100	233.3300	226.4900	232.1100	-0.116%	3,512,113	-72.509%
2025-02-21	234.2100	235.0000	231.2900	232.3800	-0.921%	4,113,806	-72.541%
2025-02-20	237.7800	237.7900	234.0800	234.5400	-0.728%	3,642,531	-72.794%
2025-02-19	236.6900	236.9200	234.4400	236.2600	-0.025%	2,719,184	-72.992%
2025-02-18	231.4600	236.8600	231.4600	236.3200	+2.441%	5,000,575	-72.998%
2025-02-14	230.7500	232.5200	230.5800	230.6900	+0.365%	2,050,328	-72.340%
2025-02-13	229.3700	230.7300	227.4200	229.8500	+0.935%	2,095,339	-72.238%
2025-02-12	228.6600	229.5500	226.3900	227.7200	-0.944%	2,570,978	-71.979%
2025-02-11	229.9300	230.5600	228.6100	229.8900	-0.330%	2,766,374	-72.243%
2025-02-10	229.4900	231.4900	229.3700	230.6500	+0.191%	2,865,533	-72.335%
2025-02-07	231.6200	233.2600	229.8300	230.2100	-0.389%	2,669,775	-72.282%
2025-02-06	229.5000	232.1700	228.5700	231.1100	+0.653%	2,655,213	-72.390%
2025-02-05	223.8700	231.5900	221.8500	229.6100	+7.204%	5,381,307	-72.209%
2025-02-04	218.9800	218.9800	213.1600	214.1800	-1.163%	3,087,243	-70.207%
2025-02-03	214.1700	217.4800	212.2700	216.7000	+0.301%	1,918,901	-70.554%
2025-01-31	215.4500	217.4800	215.4500	216.0500	+0.069%	2,132,101	-70.465%
2025-01-30	213.9800	218.0200	213.9800	215.9000	+1.600%	2,448,251	-70.445%
2025-01-29	211.6800	220.0000	211.3700	212.5000	+0.383%	4,072,079	-69.972%
2025-01-28	212.3800	213.8800	211.0100	211.6900	-0.666%	2,372,203	-69.857%
2025-01-27	207.5100	213.2000	207.5100	213.1100	+1.996%	2,642,297	-70.058%
2025-01-24	207.1900	209.4400	207.0100	208.9400	+1.211%	1,790,176	-69.460%
2025-01-23	207.9800	208.7900	204.7100	206.4400	-1.423%	3,075,649	-69.090%
2025-01-22	209.2200	209.8300	207.7600	209.4200	+0.249%	1,666,198	-69.530%
2025-01-21	209.9600	210.7500	208.7100	208.9000	+0.149%	1,961,378	-69.454%
2025-01-17	206.4600	208.9600	206.2200	208.5900	+1.139%	2,476,668	-69.409%
2025-01-16	204.6300	207.2500	204.6300	206.2400	+0.999%	2,392,038	-69.060%
2025-01-15	206.6500	206.8800	203.3800	204.2000	-0.073%	3,245,570	-68.751%
2025-01-14	203.7300	205.4000	203.2400	204.3500	+1.389%	2,647,011	-68.774%
2025-01-13	200.8600	201.6900	200.3700	201.5500	+0.539%	1,811,278	-68.340%
2025-01-10	204.2500	204.2500	199.6400	200.4700	-2.281%	3,029,270	-68.170%
2025-01-08	204.3500	205.7000	203.7300	205.1500	+0.628%	2,154,118	-68.896%
2025-01-07	205.9200	207.2900	203.5200	203.8700	-0.880%	2,578,046	-68.701%
2025-01-06	208.7500	208.7500	205.4700	205.6800	-1.390%	1,731,612	-68.976%
2025-01-03	207.4300	208.7300	205.6200	208.5800	+1.179%	1,483,347	-69.407%
2025-01-02	206.1600	207.8200	204.5200	206.1500	+0.277%	1,928,589	-69.047%
2024-12-31	206.4300	207.1000	204.8300	205.5800	-0.344%	1,293,833	-68.961%
2024-12-30	206.0100	207.3400	204.2500	206.2900	-0.841%	1,858,730	-69.068%
2024-12-27	209.0000	209.3000	206.3200	208.0400	-1.079%	1,382,042	-69.328%
2024-12-26	208.6000	210.4300	208.4600	210.3100	+0.516%	1,148,442	-69.659%
2024-12-24	206.7900	209.3700	206.7400	209.2300	+1.219%	786,677	-69.502%
2024-12-23	204.3000	206.7100	203.6800	206.7100	+0.267%	1,493,782	-69.131%
2024-12-20	201.5800	206.6600	201.5800	206.1600	+1.948%	5,472,170	-69.048%
2024-12-19	203.6600	205.5000	202.0000	202.2200	+0.223%	2,743,669	-68.445%
2024-12-18	204.8800	208.2700	201.6700	201.7700	-1.161%	3,211,962	-68.375%
2024-12-17	202.5000	204.6700	202.0900	204.1400	+0.403%	3,361,807	-68.742%
2024-12-16	205.5100	206.2300	202.9100	203.3200	-0.669%	3,109,428	-68.616%
2024-12-13	206.2700	206.2700	203.8700	204.6900	-0.117%	2,195,321	-68.826%
2024-12-12	204.0400	205.2100	203.1800	204.9300	+0.466%	2,243,136	-68.863%
2024-12-11	202.5700	205.0300	201.8000	203.9800	+1.171%	2,481,285	-68.718%
2024-12-10	201.5000	203.0500	200.5600	201.6200	-0.655%	3,521,258	-68.351%
2024-12-09	207.1200	207.4300	202.7400	202.9500	-2.070%	3,644,067	-68.559%
2024-12-06	205.0500	207.5400	204.8200	207.2400	+1.593%	3,434,443	-69.210%
2024-12-05	203.4900	207.9200	201.0500	203.9900	-5.486%	7,528,136	-68.719%
2024-12-04	215.3900	216.3500	213.2500	215.8300	+0.209%	3,674,008	-70.435%
2024-12-03	219.7600	219.8600	215.0400	215.3800	-1.396%	3,798,418	-70.373%
2024-12-02	221.4000	222.1300	217.7700	218.4300	-1.306%	2,039,673	-70.787%
2024-11-29	220.9700	222.3600	220.7100	221.3200	+0.326%	1,424,487	-71.168%
2024-11-27	219.5600	222.1800	219.5600	220.6000	-0.832%	2,151,844	-71.074%
2024-11-26	222.2000	223.2200	221.2900	222.4500	+0.334%	1,776,401	-71.315%
2024-11-25	221.3400	223.2600	219.8900	221.7100	+0.059%	3,977,064	-71.219%
2024-11-22	217.7400	222.0300	217.7400	221.5800	+1.909%	2,772,171	-71.202%
2024-11-21	218.2100	219.1100	217.2300	217.4300	-0.243%	2,782,053	-70.653%
2024-11-20	217.0400	218.1600	215.1300	217.9600	+1.301%	2,431,610	-70.724%
2024-11-19	211.9000	216.9000	211.7000	215.1600	+1.128%	2,556,197	-70.343%
2024-11-18	210.9900	213.2600	210.6300	212.7600	+0.877%	1,691,420	-70.008%
2024-11-15	210.0400	211.1000	209.2200	210.9100	-0.009%	2,126,195	-69.745%
2024-11-14	213.2500	214.3500	210.2200	210.9300	-1.069%	2,175,895	-69.748%
2024-11-13	213.8200	215.2400	213.2100	213.2100	-0.388%	2,019,953	-70.072%
2024-11-12	214.0200	215.2400	213.7700	214.0400	-0.400%	1,673,625	-70.188%
2024-11-11	212.9800	215.3900	212.9800	214.9000	+1.969%	2,207,328	-70.307%
2024-11-08	211.0200	212.8400	209.5000	210.7500	+0.881%	1,687,942	-69.722%
2024-11-07	210.6500	210.7600	207.7900	208.9100	-1.117%	1,975,019	-69.456%
2024-11-06	210.6000	211.9400	204.8800	211.2700	+4.084%	3,560,065	-69.797%
2024-11-05	200.2600	203.2700	198.3500	202.9800	+1.060%	2,663,288	-68.563%
2024-11-04	202.4500	202.8400	200.3300	200.8500	-0.692%	1,989,417	-68.230%
2024-11-01	198.4000	202.6300	197.8600	202.2500	+2.188%	4,126,142	-68.450%
2024-10-31	199.5700	201.5500	197.9100	197.9200	-0.936%	2,098,713	-67.760%
2024-10-30	201.3800	202.2800	199.0400	199.7900	-0.528%	2,598,122	-68.061%
2024-10-29	201.9900	202.6500	200.6500	200.8500	-0.298%	1,796,313	-68.230%
2024-10-28	200.4900	201.7000	200.3700	201.4500	+0.952%	1,546,510	-68.325%
2024-10-25	203.2900	203.6400	199.2400	199.5500	-1.796%	2,303,374	-68.023%
2024-10-24	202.3500	204.5000	202.3500	203.2000	+0.385%	1,968,233	-68.597%
2024-10-23	200.0500	202.9700	199.8100	202.4200	+1.357%	3,507,104	-68.476%
2024-10-22	191.9300	199.8500	188.9900	199.7100	+1.293%	4,405,627	-68.049%
2024-10-21	196.8500	197.5700	195.6500	197.1600	-0.010%	2,892,794	-67.635%
2024-10-18	196.6700	198.2700	195.5900	197.1800	+0.720%	3,441,075	-67.639%
2024-10-17	198.8500	198.8500	195.5400	195.7700	-0.991%	3,644,434	-67.406%
2024-10-16	194.1800	197.8800	193.3700	197.7300	+1.928%	2,566,812	-67.729%
2024-10-15	194.2200	195.8000	193.4500	193.9900	+0.373%	3,169,397	-67.107%
2024-10-14	191.1800	193.3600	190.6000	193.2700	+1.518%	1,752,941	-66.984%
2024-10-11	188.5000	191.2000	188.5000	190.3800	+1.271%	1,900,414	-66.483%
2024-10-10	187.5200	188.5200	187.2200	187.9900	+0.149%	1,803,849	-66.057%
2024-10-09	187.6500	188.4200	187.2100	187.7100	-0.133%	2,362,500	-66.006%
2024-10-08	186.7500	188.7400	185.8700	187.9600	+1.605%	2,352,013	-66.051%
2024-10-07	185.0500	186.2600	184.0300	184.9900	-0.221%	2,468,142	-65.506%
2024-10-04	184.4000	185.4800	182.9600	185.4000	+1.102%	1,638,631	-65.583%
2024-10-03	182.2700	183.5500	181.9200	183.3800	+0.526%	1,922,286	-65.203%
2024-10-02	181.7200	182.5100	180.8300	182.4200	+0.618%	2,241,642	-65.020%
2024-10-01	180.3500	181.8600	179.0100	181.3000	+0.924%	2,050,845	-64.804%
2024-09-30	178.0500	179.9400	177.6200	179.6400	+0.701%	1,860,305	-64.479%
2024-09-27	177.2900	179.3800	176.9100	178.3900	+0.552%	1,606,044	-64.230%
2024-09-26	176.9500	177.7600	175.9800	177.4100	+0.260%	2,456,539	-64.032%
2024-09-25	177.5000	178.1800	174.2200	176.9500	-0.259%	1,834,471	-63.939%
2024-09-24	178.2100	178.6500	176.0400	177.4100	-1.065%	2,167,547	-64.032%
2024-09-23	178.5700	179.5000	177.7500	179.3200	+0.940%	1,790,000	-64.416%
2024-09-20	178.0200	178.2100	176.1800	177.6500	-0.649%	5,053,825	-64.081%
2024-09-19	176.5000	178.9000	175.7100	178.8100	+2.061%	3,094,497	-64.314%
2024-09-18	174.9300	176.7300	174.6200	175.2000	-0.097%	1,741,897	-63.579%
2024-09-17	175.0600	176.3100	174.5200	175.3700	-0.017%	1,535,203	-63.614%
2024-09-16	175.6000	176.3500	174.6800	175.4000	+0.280%	1,541,979	-63.620%
2024-09-13	173.8500	175.4600	173.8500	174.9100	+0.714%	1,793,350	-63.518%
2024-09-12	171.8800	173.8600	171.4900	173.6700	+1.603%	2,093,752	-63.258%
2024-09-11	171.9300	171.9300	167.6900	170.9300	-0.870%	2,081,091	-62.669%
2024-09-10	172.4000	173.4100	170.8800	172.4300	+0.041%	1,550,305	-62.994%
2024-09-09	170.9800	173.0200	170.7800	172.3600	+1.430%	2,108,410	-62.979%
2024-09-06	172.7000	173.4500	169.8700	169.9300	-1.467%	2,301,752	-62.449%
2024-09-05	173.6500	174.0100	171.2500	172.4600	-0.685%	1,763,588	-63.000%
2024-09-04	174.2400	174.4900	172.7700	173.6500	-0.121%	1,954,331	-63.254%
2024-09-03	174.0200	175.4300	173.1400	173.8600	-0.447%	1,874,114	-63.298%
2024-08-30	173.2900	174.8000	172.8500	174.6400	+0.965%	2,255,057	-63.462%
2024-08-29	172.1200	173.4700	171.7100	172.9700	+0.652%	1,769,312	-63.109%
2024-08-28	170.4300	172.6000	170.4300	171.8500	+0.987%	1,919,809	-62.869%
2024-08-27	169.3200	170.6300	169.3200	170.1700	+0.159%	1,950,185	-62.502%
2024-08-26	170.1500	171.1000	169.5700	169.9000	+0.006%	1,489,649	-62.443%
2024-08-23	169.2100	169.9800	168.4800	169.8900	+0.646%	2,387,306	-62.440%
2024-08-22	168.8200	169.1500	168.1200	168.8000	+0.255%	1,893,860	-62.198%
2024-08-21	167.4900	168.3900	166.7400	168.3700	+0.202%	1,765,422	-62.101%
2024-08-20	168.7600	169.7400	167.0400	168.0300	+0.066%	1,652,302	-62.025%
2024-08-19	167.7300	168.0900	167.1600	167.9200	+0.371%	1,311,142	-62.000%
2024-08-16	165.0400	167.4300	165.0400	167.3000	+0.911%	3,721,909	-61.859%
2024-08-15	165.0400	165.9900	164.8700	165.7900	+1.091%	1,847,292	-61.512%
2024-08-14	162.5600	164.2500	162.0200	164.0000	+0.948%	1,400,201	-61.091%
2024-08-13	161.0000	162.5500	161.0000	162.4600	+0.869%	2,174,552	-60.723%
2024-08-12	162.3200	162.6100	160.5100	161.0600	-0.346%	2,138,880	-60.381%
2024-08-09	159.7900	161.7400	159.4600	161.6200	+0.861%	1,540,992	-60.519%
2024-08-08	156.8550	160.4000	156.6300	160.2400	+2.560%	1,720,208	-60.178%
2024-08-07	158.8400	160.7900	155.9600	156.2400	-0.775%	2,291,664	-59.159%
2024-08-06	155.6200	159.3600	154.6350	157.4600	+1.771%	2,674,719	-59.475%
2024-08-05	157.4800	159.6500	154.1700	154.7200	-2.652%	3,586,510	-58.758%
2024-08-02	160.0000	161.0000	157.5000	158.9350	-1.503%	3,073,759	-59.852%
2024-08-01	164.2050	165.4950	161.1200	161.3600	-1.351%	3,004,049	-60.455%
2024-07-31	163.7600	164.5500	163.0300	163.5700	+0.282%	2,062,719	-60.989%
2024-07-30	163.7950	164.4550	162.5700	163.1100	+0.246%	1,644,402	-60.879%
2024-07-29	160.9100	163.8700	160.3150	162.7100	+1.732%	2,305,496	-60.783%
2024-07-26	156.9400	160.1400	156.9350	159.9400	+2.519%	3,303,783	-60.104%
2024-07-25	161.7700	162.4500	156.0100	156.0100	-3.196%	5,334,329	-59.099%
2024-07-24	159.4750	161.4900	158.7700	161.1600	+2.506%	5,147,239	-60.406%
2024-07-23	158.3150	159.1950	157.1500	157.2200	-0.889%	3,410,657	-59.414%
2024-07-22	156.9500	158.7600	156.4000	158.6300	+1.660%	1,915,825	-59.774%
2024-07-19	158.0350	158.6000	155.6000	156.0400	-1.046%	2,631,273	-59.107%
2024-07-18	157.6250	159.9300	157.0450	157.6900	-0.171%	2,965,478	-59.535%
2024-07-17	157.2550	158.5600	157.0400	157.9600	+0.522%	3,068,069	-59.604%
2024-07-16	155.8050	157.4250	155.2700	157.1400	+1.126%	2,231,339	-59.393%
2024-07-15	154.3000	155.7300	154.0000	155.3900	+1.430%	1,898,408	-58.936%
2024-07-12	151.5850	154.4400	151.5850	153.2000	+1.289%	2,644,785	-58.349%
2024-07-11	149.2250	151.4300	148.6300	151.2500	+1.585%	2,039,235	-57.812%
2024-07-10	150.6150	150.9400	146.4900	148.8900	-1.456%	2,562,331	-57.143%
2024-07-09	151.0250	151.9500	150.2000	151.0900	+0.073%	1,913,925	-57.767%
2024-07-08	149.8500	151.2800	149.8300	150.9800	+0.312%	2,443,797	-57.736%
2024-07-05	149.0100	150.5600	148.1400	150.5100	+1.156%	1,661,342	-57.604%
2024-07-03	149.4500	149.9000	148.1600	148.7900	-0.402%	1,142,575	-57.114%
2024-07-02	146.9800	149.4650	146.9700	149.3900	+1.529%	1,474,668	-57.286%
2024-07-01	149.4050	149.9900	147.0600	147.1400	-1.275%	1,567,324	-56.633%
2024-06-28	149.3750	149.3750	148.0000	149.0400	-0.027%	3,926,024	-57.186%
2024-06-27	150.0100	150.2300	148.3700	149.0800	-0.447%	2,327,181	-57.197%
2024-06-26	148.3500	150.0400	148.1100	149.7500	+0.584%	2,550,930	-57.389%
2024-06-25	150.6950	150.6950	148.5400	148.8800	-0.925%	2,088,265	-57.140%
2024-06-24	149.4250	151.7950	149.4250	150.2700	+0.334%	2,071,798	-57.536%
2024-06-21	150.7200	150.9850	148.6900	149.7700	-0.113%	6,957,421	-57.395%
2024-06-20	148.8900	150.5800	148.4200	149.9400	+0.301%	2,643,404	-57.443%
2024-06-18	150.1850	150.5700	148.2000	149.4900	-0.160%	2,460,547	-57.315%
2024-06-17	148.1100	150.0700	147.5350	149.7300	+0.530%	2,117,377	-57.383%
2024-06-14	147.3100	149.2400	147.0100	148.9400	+0.459%	2,359,100	-57.157%
2024-06-13	147.6500	148.3050	146.2500	148.2600	+0.162%	2,015,403	-56.961%
2024-06-12	150.4150	150.6600	147.6900	148.0200	+0.014%	2,411,067	-56.891%
2024-06-11	148.9200	148.9500	147.3800	148.0000	-1.070%	2,556,681	-56.885%
2024-06-10	150.4000	150.4000	148.1000	149.6000	-1.202%	2,363,381	-57.346%
2024-06-07	150.7500	152.1700	150.5700	151.4200	+0.571%	1,823,077	-57.859%
2024-06-06	149.1350	151.3300	149.1350	150.5600	+0.837%	1,771,224	-57.618%
2024-06-05	148.6850	150.0200	147.8500	149.3100	+0.892%	1,946,894	-57.263%
2024-06-04	147.9850	148.7950	147.5000	147.9900	-0.323%	2,091,459	-56.882%
2024-06-03	149.6350	149.9550	146.7500	148.4700	-0.861%	2,444,083	-57.022%
2024-05-31	147.7000	149.8600	146.8300	149.7600	+1.271%	3,556,687	-57.392%
2024-05-30	147.9350	148.6800	146.8550	147.8800	+0.041%	1,819,609	-56.850%
2024-05-29	147.0000	148.2900	146.7700	147.8200	-0.404%	2,251,855	-56.833%
2024-05-28	149.7700	150.0000	147.5800	148.4200	-1.277%	2,199,507	-57.007%
2024-05-24	151.0950	151.2600	149.8350	150.3400	+0.093%	1,566,956	-57.556%
2024-05-23	152.8600	152.8600	149.9100	150.2000	-1.570%	1,591,179	-57.517%
2024-05-22	152.7750	153.2050	151.8700	152.5950	-0.115%	1,445,976	-58.183%
2024-05-21	151.3050	153.2200	150.3350	152.7700	+0.945%	2,100,687	-58.231%

.dark-mode .TqzFpY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TqzFpY{ color: #333333; background-color: white; border: 2px solid #333333; }FIFiserv, Inc.stock NYSE

FI
Fiserv, Inc.
stock NYSE