Shift4 Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	114.90	114.92	114.42	114.42	114.42	0.21%	1,336
Jul 1, 2025	115.13	115.13	113.59	114.19	114.19	-0.88%	2,099
Jun 30, 2025	115.30	115.54	115.10	115.20	115.20	0.58%	21,119
Jun 27, 2025	114.83	115.21	114.09	114.54	114.54	0.27%	11,853
Jun 26, 2025	113.75	114.80	113.42	114.23	114.23	0.38%	17,854
Jun 24, 2025	109.40	114.60	109.40	113.80	113.80	4.90%	252,050
Jun 23, 2025	109.77	109.77	108.44	108.48	108.48	-0.40%	23,594
Jun 20, 2025	110.95	110.95	108.92	108.92	108.92	0.41%	4,689
Jun 17, 2025	108.50	108.70	108.48	108.48	108.48	-0.39%	10,308
Jun 16, 2025	108.05	109.25	108.05	108.91	108.91	2.82%	28,517
Jun 13, 2025	106.61	106.66	105.92	105.92	105.92	-4.39%	170,563
Jun 12, 2025	112.26	113.57	110.78	110.78	110.78	-1.56%	2,518
Jun 11, 2025	112.43	112.73	112.41	112.54	112.54	0.34%	31,865
Jun 10, 2025	112.79	112.79	112.16	112.16	112.16	-0.29%	57,001
Jun 9, 2025	112.98	113.31	112.35	112.49	112.49	1.15%	7,156
Jun 6, 2025	112.43	112.43	111.21	111.21	111.21	-0.23%	153,560
Jun 5, 2025	112.50	113.07	111.43	111.47	111.47	0.19%	86,604
Jun 4, 2025	113.07	113.07	111.09	111.26	111.26	-1.03%	432,006
Jun 3, 2025	111.25	112.42	109.80	112.42	112.42	0.29%	396,830
Jun 2, 2025	111.66	113.64	111.44	112.10	112.10	0.90%	360,506
May 30, 2025	109.77	112.58	109.77	111.10	111.10	0.98%	1,592,759
May 29, 2025	109.97	111.99	109.87	110.02	110.02	1.29%	56,797
May 28, 2025	108.14	110.77	107.99	108.62	108.62	-0.23%	28,517
May 27, 2025	108.70	109.87	108.38	108.87	108.87	1.51%	156,151
May 23, 2025	105.24	107.82	104.61	107.25	107.25	1.38%	12,027
May 22, 2025	105.80	106.36	105.38	105.79	105.79	0.09%	35,772
May 21, 2025	107.20	107.51	105.52	105.69	105.69	-2.33%	22,582
May 20, 2025	108.21	108.21	108.21	108.21	108.21	0.51%	150,543
May 19, 2025	109.10	109.10	107.66	107.66	107.66	-1.17%	13,521
May 16, 2025	107.85	109.49	107.85	108.94	108.94	1.92%	7,084
May 15, 2025	110.03	110.03	106.45	106.89	106.89	-2.71%	357,868
May 14, 2025	110.25	113.53	109.68	109.87	109.87	-0.25%	156,347
May 13, 2025	110.05	111.31	109.00	110.14	110.14	1.55%	19,172
May 12, 2025	106.41	109.49	106.41	108.46	108.46	3.96%	278,140
May 9, 2025	105.00	105.08	103.99	104.33	104.33	0.08%	53,207
May 8, 2025	102.90	105.38	102.00	104.25	104.25	1.41%	95,122
May 7, 2025	102.21	103.00	101.97	102.80	102.80	0.78%	191,949
May 6, 2025	100.72	102.50	100.72	102.00	102.00	-0.85%	272,300
May 5, 2025	101.00	102.90	101.00	102.87	102.87	1.78%	831,157
May 2, 2025	100.13	101.55	100.13	101.07	101.07	0.03%	532,252