Shift4 Payments, Inc. (FOUR)
NYSE: FOUR · Real-Time Price · USD
90.85
+1.74 (1.95%)
At close: Aug 15, 2025, 4:00 PM
90.92
+0.07 (0.08%)
After-hours: Aug 15, 2025, 7:59 PM EDT

Shift4 Payments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202589.9292.0689.4290.8590.851.95%2,310,044
Aug 14, 202589.5989.9086.8689.1189.11-1.09%1,289,273
Aug 13, 202588.2090.3686.9090.0990.093.58%2,274,018
Aug 12, 202586.9087.9784.8986.9886.984.82%2,460,946
Aug 11, 202582.6284.3482.3782.9882.981.68%2,717,370
Aug 8, 202584.0084.2981.0181.6181.61-2.05%2,384,777
Aug 7, 202583.5085.4581.7283.3283.321.36%2,957,347
Aug 6, 202587.3387.4081.7082.2082.20-4.89%5,204,809
Aug 5, 202593.8994.2783.1086.4386.43-15.43%12,672,927
Aug 4, 2025102.84103.30101.06102.20102.200.26%2,211,043
Aug 1, 2025100.91102.8498.75101.94101.94-1.03%1,096,923
Jul 31, 2025104.33104.75102.44103.00103.00-1.03%1,285,058
Jul 30, 2025105.07105.61103.45104.07104.07-0.55%898,372
Jul 29, 2025107.00107.16103.91104.65104.65-1.61%744,126
Jul 28, 2025107.00107.10105.67106.36106.36-0.42%1,010,394
Jul 25, 2025105.02106.92104.02106.81106.811.92%1,057,791
Jul 24, 2025106.37107.00103.86104.80104.80-1.78%953,978
Jul 23, 2025106.44107.28104.65106.70106.70-0.08%1,255,672
Jul 22, 2025106.01107.47104.31106.79106.790.88%1,141,177
Jul 21, 2025107.50108.50105.79105.86105.86-0.66%1,139,671
Jul 18, 2025106.67107.11105.30106.56106.560.42%789,934
Jul 17, 2025104.05107.04102.93106.11106.112.70%1,452,198
Jul 16, 2025102.84103.54101.09103.32103.321.04%1,047,991
Jul 15, 2025103.32104.22101.96102.26102.26-0.97%1,139,768
Jul 14, 2025101.18104.06100.64103.26103.262.31%990,066
Jul 11, 2025102.93103.55100.21100.93100.93-2.61%972,478
Jul 10, 2025104.40105.12102.81103.64103.64-0.86%1,147,411
Jul 9, 2025103.50104.72101.81104.54104.541.93%2,234,606
Jul 8, 2025103.73105.48102.11102.56102.56-0.69%979,484
Jul 7, 2025101.10103.27100.72103.27103.271.44%1,702,857
Jul 3, 202599.05103.6898.54101.80101.803.31%1,163,430
Jul 2, 202597.6598.8797.2698.5498.540.88%1,290,788
Jul 1, 202598.6799.2796.3697.6897.68-1.44%1,183,538
Jun 30, 202599.50100.5398.8699.1199.110.91%862,245
Jun 27, 202598.4899.4497.4798.2298.220.18%1,223,647
Jun 26, 202597.0299.1096.6298.0498.041.65%1,329,049
Jun 25, 202597.4597.9195.3496.4596.45-0.71%919,856
Jun 24, 202595.2398.1294.9497.1497.143.84%1,550,011
Jun 23, 202592.1494.1191.1593.5593.551.41%1,080,251
Jun 20, 202592.6593.1591.0792.2592.250.47%1,278,813
Jun 18, 202591.8493.7591.3091.8291.82-0.23%1,119,117
Jun 17, 202590.4194.2290.4192.0392.030.60%1,378,844
Jun 16, 202590.1692.5989.5091.4891.483.11%1,031,648
Jun 13, 202591.6392.7387.9188.7288.72-4.92%1,798,368
Jun 12, 202594.5395.6893.0093.3193.31-2.32%761,301
Jun 11, 202595.5995.8294.1395.5395.530.57%903,477
Jun 10, 202595.6296.2194.8694.9994.99-0.65%1,021,115
Jun 9, 202595.0696.4894.0095.6195.611.28%1,425,501
Jun 6, 202595.6495.6493.1394.4094.400.22%1,104,140
Jun 5, 202594.1597.1993.2194.1994.190.04%2,172,928