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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 89.92 | 92.06 | 89.42 | 90.85 | 90.85 | 1.95% | 2,310,044 |
Aug 14, 2025 | 89.59 | 89.90 | 86.86 | 89.11 | 89.11 | -1.09% | 1,289,273 |
Aug 13, 2025 | 88.20 | 90.36 | 86.90 | 90.09 | 90.09 | 3.58% | 2,274,018 |
Aug 12, 2025 | 86.90 | 87.97 | 84.89 | 86.98 | 86.98 | 4.82% | 2,460,946 |
Aug 11, 2025 | 82.62 | 84.34 | 82.37 | 82.98 | 82.98 | 1.68% | 2,717,370 |
Aug 8, 2025 | 84.00 | 84.29 | 81.01 | 81.61 | 81.61 | -2.05% | 2,384,777 |
Aug 7, 2025 | 83.50 | 85.45 | 81.72 | 83.32 | 83.32 | 1.36% | 2,957,347 |
Aug 6, 2025 | 87.33 | 87.40 | 81.70 | 82.20 | 82.20 | -4.89% | 5,204,809 |
Aug 5, 2025 | 93.89 | 94.27 | 83.10 | 86.43 | 86.43 | -15.43% | 12,672,927 |
Aug 4, 2025 | 102.84 | 103.30 | 101.06 | 102.20 | 102.20 | 0.26% | 2,211,043 |
Aug 1, 2025 | 100.91 | 102.84 | 98.75 | 101.94 | 101.94 | -1.03% | 1,096,923 |
Jul 31, 2025 | 104.33 | 104.75 | 102.44 | 103.00 | 103.00 | -1.03% | 1,285,058 |
Jul 30, 2025 | 105.07 | 105.61 | 103.45 | 104.07 | 104.07 | -0.55% | 898,372 |
Jul 29, 2025 | 107.00 | 107.16 | 103.91 | 104.65 | 104.65 | -1.61% | 744,126 |
Jul 28, 2025 | 107.00 | 107.10 | 105.67 | 106.36 | 106.36 | -0.42% | 1,010,394 |
Jul 25, 2025 | 105.02 | 106.92 | 104.02 | 106.81 | 106.81 | 1.92% | 1,057,791 |
Jul 24, 2025 | 106.37 | 107.00 | 103.86 | 104.80 | 104.80 | -1.78% | 953,978 |
Jul 23, 2025 | 106.44 | 107.28 | 104.65 | 106.70 | 106.70 | -0.08% | 1,255,672 |
Jul 22, 2025 | 106.01 | 107.47 | 104.31 | 106.79 | 106.79 | 0.88% | 1,141,177 |
Jul 21, 2025 | 107.50 | 108.50 | 105.79 | 105.86 | 105.86 | -0.66% | 1,139,671 |
Jul 18, 2025 | 106.67 | 107.11 | 105.30 | 106.56 | 106.56 | 0.42% | 789,934 |
Jul 17, 2025 | 104.05 | 107.04 | 102.93 | 106.11 | 106.11 | 2.70% | 1,452,198 |
Jul 16, 2025 | 102.84 | 103.54 | 101.09 | 103.32 | 103.32 | 1.04% | 1,047,991 |
Jul 15, 2025 | 103.32 | 104.22 | 101.96 | 102.26 | 102.26 | -0.97% | 1,139,768 |
Jul 14, 2025 | 101.18 | 104.06 | 100.64 | 103.26 | 103.26 | 2.31% | 990,066 |
Jul 11, 2025 | 102.93 | 103.55 | 100.21 | 100.93 | 100.93 | -2.61% | 972,478 |
Jul 10, 2025 | 104.40 | 105.12 | 102.81 | 103.64 | 103.64 | -0.86% | 1,147,411 |
Jul 9, 2025 | 103.50 | 104.72 | 101.81 | 104.54 | 104.54 | 1.93% | 2,234,606 |
Jul 8, 2025 | 103.73 | 105.48 | 102.11 | 102.56 | 102.56 | -0.69% | 979,484 |
Jul 7, 2025 | 101.10 | 103.27 | 100.72 | 103.27 | 103.27 | 1.44% | 1,702,857 |
Jul 3, 2025 | 99.05 | 103.68 | 98.54 | 101.80 | 101.80 | 3.31% | 1,163,430 |
Jul 2, 2025 | 97.65 | 98.87 | 97.26 | 98.54 | 98.54 | 0.88% | 1,290,788 |
Jul 1, 2025 | 98.67 | 99.27 | 96.36 | 97.68 | 97.68 | -1.44% | 1,183,538 |
Jun 30, 2025 | 99.50 | 100.53 | 98.86 | 99.11 | 99.11 | 0.91% | 862,245 |
Jun 27, 2025 | 98.48 | 99.44 | 97.47 | 98.22 | 98.22 | 0.18% | 1,223,647 |
Jun 26, 2025 | 97.02 | 99.10 | 96.62 | 98.04 | 98.04 | 1.65% | 1,329,049 |
Jun 25, 2025 | 97.45 | 97.91 | 95.34 | 96.45 | 96.45 | -0.71% | 919,856 |
Jun 24, 2025 | 95.23 | 98.12 | 94.94 | 97.14 | 97.14 | 3.84% | 1,550,011 |
Jun 23, 2025 | 92.14 | 94.11 | 91.15 | 93.55 | 93.55 | 1.41% | 1,080,251 |
Jun 20, 2025 | 92.65 | 93.15 | 91.07 | 92.25 | 92.25 | 0.47% | 1,278,813 |
Jun 18, 2025 | 91.84 | 93.75 | 91.30 | 91.82 | 91.82 | -0.23% | 1,119,117 |
Jun 17, 2025 | 90.41 | 94.22 | 90.41 | 92.03 | 92.03 | 0.60% | 1,378,844 |
Jun 16, 2025 | 90.16 | 92.59 | 89.50 | 91.48 | 91.48 | 3.11% | 1,031,648 |
Jun 13, 2025 | 91.63 | 92.73 | 87.91 | 88.72 | 88.72 | -4.92% | 1,798,368 |
Jun 12, 2025 | 94.53 | 95.68 | 93.00 | 93.31 | 93.31 | -2.32% | 761,301 |
Jun 11, 2025 | 95.59 | 95.82 | 94.13 | 95.53 | 95.53 | 0.57% | 903,477 |
Jun 10, 2025 | 95.62 | 96.21 | 94.86 | 94.99 | 94.99 | -0.65% | 1,021,115 |
Jun 9, 2025 | 95.06 | 96.48 | 94.00 | 95.61 | 95.61 | 1.28% | 1,425,501 |
Jun 6, 2025 | 95.64 | 95.64 | 93.13 | 94.40 | 94.40 | 0.22% | 1,104,140 |
Jun 5, 2025 | 94.15 | 97.19 | 93.21 | 94.19 | 94.19 | 0.04% | 2,172,928 |