FISV
FISERV INC (FISV)
NASDAQ
$53.24+$0.66 (+1.26%)
Price as of Aug 24, 2026 11:25 AM EDT
  • $28.0B
    Market Cap
  • -53.97%
    1-Year Change
  • Software
    Industry
  • 1 Month
    +3.89%
    Low Price$51.38
    High Price$55.78
  • 3 Months
    -5.80%
    Low Price$47.18
    High Price$59.05
  • 1 Year
    -53.97%
    Low Price$47.18
    High Price$69.85
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
51.72
52.83
51.29
52.58
+2.34%
5,927,475
08/20/2026
52.18
52.18
50.89
51.38
-1.34%
7,430,787
08/19/2026
51.75
52.97
51.62
52.08
+0.70%
4,593,814
08/18/2026
52.80
53.41
51.69
51.72
-0.94%
5,831,821
08/17/2026
54.01
54.04
52.08
52.21
-4.01%
5,048,244
08/14/2026
55.54
55.79
54.11
54.39
-2.00%
5,625,200
08/13/2026
52.14
55.98
52.00
55.50
+7.64%
8,486,209
08/12/2026
52.83
52.83
50.63
51.56
-2.20%
10,170,952
08/11/2026
52.11
53.02
51.55
52.72
+0.96%
8,152,727
08/10/2026
52.35
53.04
51.20
52.22
-0.36%
8,344,652
08/07/2026
53.76
53.76
51.41
52.41
-3.14%
9,426,005
08/06/2026
49.88
54.15
49.56
54.11
0.00%
21,018,364
08/06/2026
$1.84 Earnings
08/05/2026
56.32
56.63
53.64
54.11
-2.99%
11,884,564
08/04/2026
53.30
55.82
53.02
55.78
+2.63%
13,576,106
08/03/2026
54.86
55.52
54.19
54.35
+0.76%
14,291,459
07/31/2026
53.37
54.08
52.74
53.94
-0.24%
5,722,068
07/30/2026
54.61
54.82
53.06
54.07
-2.80%
7,392,511
07/29/2026
54.12
56.00
54.08
55.63
+2.62%
6,969,450
07/28/2026
52.56
54.67
52.50
54.21
+3.63%
6,013,969
07/27/2026
51.53
52.61
51.18
52.31
+2.53%
5,429,281
07/24/2026
50.23
51.72
49.99
51.02
+2.10%
5,261,063
07/23/2026
50.25
50.50
49.65
49.97
-0.50%
5,376,810
07/22/2026
50.75
51.02
49.95
50.22
-0.77%
3,787,993
07/21/2026
50.98
51.87
50.58
50.61
-2.07%
4,754,265
07/20/2026
50.49
51.95
49.99
51.68
+2.07%
5,876,332
07/17/2026
51.44
52.23
50.26
50.63
-2.11%
6,042,228
07/16/2026
51.01
51.87
50.03
51.72
+2.70%
8,095,379
07/15/2026
51.25
51.95
50.14
50.36
+1.66%
7,260,006
07/14/2026
50.27
50.76
49.48
49.54
-3.20%
5,484,804
07/13/2026
51.08
52.21
51.06
51.18
+1.45%
6,656,376
07/10/2026
52.01
52.37
50.10
50.45
-2.32%
7,438,467
07/09/2026
50.00
51.66
49.77
51.65
+2.08%
4,908,814
07/08/2026
51.32
51.85
50.47
50.60
-4.00%
8,240,194
07/07/2026
54.03
55.36
52.56
52.71
+1.80%
11,326,741
07/06/2026
52.25
52.33
50.84
51.78
-1.05%
5,322,820
07/02/2026
51.22
53.15
51.22
52.33
+3.15%
9,180,400
07/01/2026
50.08
51.81
49.66
50.73
+3.43%
7,039,920
06/30/2026
48.83
49.11
47.24
49.05
+0.45%
6,804,588
06/29/2026
50.03
50.46
48.58
48.83
-1.25%
7,067,078
06/26/2026
47.57
49.56
47.57
49.45
+4.04%
18,519,659
06/25/2026
48.37
48.78
47.30
47.53
-1.37%
6,887,074
06/24/2026
47.46
48.90
47.32
48.19
+1.88%
6,324,377
06/23/2026
47.85
48.14
47.17
47.30
+0.25%
7,022,501
06/22/2026
47.88
48.78
47.04
47.18
-1.42%
7,415,548
06/18/2026
48.57
48.95
47.50
47.86
-1.87%
13,540,628
06/17/2026
50.11
52.31
48.44
48.77
-2.13%
15,267,652
06/16/2026
48.54
50.12
48.30
49.83
+4.01%
15,843,877
06/15/2026
49.31
50.65
47.37
47.91
-10.91%
26,925,762
06/12/2026
53.21
54.04
52.38
53.78
+1.36%
4,341,698
06/11/2026
53.02
53.50
51.78
53.06
-0.41%
5,025,640
06/10/2026
53.60
54.30
52.50
53.28
-1.39%
3,474,076
06/09/2026
52.72
54.39
52.40
54.03
+2.48%
5,995,107
06/08/2026
54.12
54.12
52.56
52.72
-3.14%
5,569,736
06/05/2026
55.10
55.83
53.48
54.43
-3.20%
7,137,476
06/04/2026
56.08
57.02
55.72
56.23
+2.09%
5,357,419
06/03/2026
56.00
56.40
53.00
55.08
-2.44%
10,255,374
06/02/2026
58.00
58.10
56.35
56.46
-4.39%
8,441,353
06/01/2026
56.80
59.08
56.43
59.05
+4.40%
7,973,165
05/29/2026
55.64
57.33
55.40
56.56
+1.31%
11,860,280
05/28/2026
55.47
56.18
55.06
55.83
+0.38%
5,415,066
05/27/2026
55.45
57.35
55.40
55.62
+0.02%
4,601,029
05/26/2026
56.83
56.83
55.42
55.61
-2.66%
5,608,941
05/22/2026
56.05
57.30
56.03
57.13
+2.35%
6,466,413
05/21/2026
56.38
56.62
54.95
55.82
-1.05%
6,931,258
05/20/2026
56.07
56.74
54.46
56.41
+0.68%
5,367,557
05/19/2026
57.49
57.70
55.65
56.03
-1.11%
7,535,076
05/18/2026
55.31
57.49
55.25
56.66
+2.40%
8,388,325
05/15/2026
53.45
55.73
53.45
55.33
+3.50%
8,071,607
05/14/2026
53.15
53.77
52.27
53.46
+2.08%
5,864,242
05/13/2026
54.11
54.27
52.17
52.37
-4.57%
7,345,356
05/12/2026
54.55
55.43
54.08
54.88
+0.90%
6,321,369
05/11/2026
54.99
55.26
54.13
54.39
-1.96%
6,423,391
05/08/2026
56.75
56.75
54.64
55.48
-2.34%
5,568,933
05/07/2026
56.37
57.74
56.36
56.81
+1.25%
7,149,820
05/06/2026
57.56
57.71
55.67
56.11
-2.04%
10,024,636
05/05/2026
57.82
59.54
56.50
57.28
-8.80%
15,413,538
05/05/2026
$1.79 Earnings
05/04/2026
62.15
64.03
62.00
62.81
+1.08%
7,075,280
05/01/2026
63.50
63.92
62.05
62.14
-0.81%
4,083,102
04/30/2026
61.33
62.75
60.49
62.65
+1.02%
5,102,610
04/29/2026
61.70
62.46
61.17
62.02
+0.68%
4,806,791
04/28/2026
61.74
62.37
61.12
61.60
+0.54%
4,100,118
04/27/2026
60.41
61.61
60.41
61.27
+0.71%
4,247,811
04/24/2026
61.43
61.43
60.28
60.84
-1.15%
3,997,240
04/23/2026
62.40
62.86
60.57
61.55
-2.70%
4,808,863
04/22/2026
63.26
63.62
62.46
63.26
0.00%
3,979,353
04/21/2026
64.87
65.29
62.93
63.26
-1.37%
4,638,837
04/20/2026
63.97
65.06
63.86
64.14
+0.27%
5,686,860
04/17/2026
63.07
64.34
62.56
63.97
+2.45%
5,159,374
04/16/2026
61.53
62.77
61.31
62.44
+1.88%
4,921,200
04/15/2026
59.99
61.84
59.88
61.29
+3.85%
7,169,187
04/14/2026
58.97
59.62
58.53
59.02
+0.39%
4,445,983
04/13/2026
55.90
59.05
55.70
58.79
+4.81%
7,401,746
04/10/2026
56.35
56.67
55.47
56.09
-0.57%
5,217,451
04/09/2026
56.16
56.54
55.19
56.41
-0.39%
5,611,731
04/08/2026
56.94
58.19
56.48
56.63
+2.37%
7,722,678
04/07/2026
56.27
56.60
54.92
55.32
-1.78%
5,585,879
04/06/2026
56.21
57.34
56.21
56.32
+0.28%
4,305,949
04/02/2026
55.32
57.20
54.28
56.16
+1.28%
9,365,994