Shift4 Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	104.00	105.05	97.65	98.89	98.89	-4.64%	5,200,943
Feb 19, 2025	115.00	116.12	102.75	103.70	103.70	-17.48%	9,835,330
Feb 18, 2025	121.77	127.50	121.61	125.66	125.66	3.61%	3,610,432
Feb 14, 2025	119.93	121.34	117.86	121.28	121.28	1.58%	1,094,749
Feb 13, 2025	118.36	119.92	116.86	119.39	119.39	2.20%	1,450,811
Feb 12, 2025	117.05	117.92	116.46	116.82	116.82	-0.49%	1,274,710
Feb 11, 2025	121.17	121.38	115.84	117.39	117.39	-4.11%	942,508
Feb 10, 2025	121.99	123.12	119.56	122.42	122.42	1.15%	858,544
Feb 7, 2025	120.98	122.40	120.00	121.03	121.03	0.80%	1,057,543
Feb 6, 2025	121.33	122.00	119.14	120.07	120.07	-0.15%	768,838
Feb 5, 2025	119.54	120.65	117.84	120.25	120.25	1.76%	849,332
Feb 4, 2025	119.39	119.59	116.58	118.17	118.17	-0.88%	1,040,994
Feb 3, 2025	111.92	120.26	111.92	119.22	119.22	-0.53%	1,115,471
Jan 31, 2025	122.45	123.00	119.28	119.85	119.85	-1.41%	859,561
Jan 30, 2025	118.40	123.25	118.40	121.56	121.56	3.86%	1,632,118
Jan 29, 2025	117.50	117.98	115.90	117.04	117.04	-0.39%	1,101,269
Jan 28, 2025	115.83	118.25	114.41	117.50	117.50	2.43%	1,211,783
Jan 27, 2025	114.30	117.17	112.93	114.71	114.71	-1.76%	982,981
Jan 24, 2025	117.78	117.93	115.01	116.76	116.76	-0.63%	1,041,567
Jan 23, 2025	115.25	117.53	114.11	117.50	117.50	1.59%	909,932
Jan 22, 2025	116.50	119.28	115.29	115.66	115.66	-0.40%	2,408,028
Jan 21, 2025	115.00	117.00	110.35	116.13	116.13	1.65%	2,011,944
Jan 17, 2025	108.28	114.25	107.49	114.24	114.24	6.62%	2,192,606
Jan 16, 2025	102.22	108.60	102.15	107.15	107.15	5.21%	1,357,586
Jan 15, 2025	104.99	105.88	101.25	101.84	101.84	-0.30%	956,574
Jan 14, 2025	103.65	104.60	101.32	102.15	102.15	-0.19%	806,689
Jan 13, 2025	103.25	103.25	100.85	102.34	102.34	-2.05%	873,308
Jan 10, 2025	104.87	105.61	102.02	104.48	104.48	-1.91%	1,022,425
Jan 8, 2025	105.04	106.99	104.39	106.51	106.51	0.57%	625,753
Jan 7, 2025	107.29	107.50	104.00	105.91	105.91	-0.64%	712,007
Jan 6, 2025	110.00	110.35	106.36	106.59	106.59	-2.34%	1,156,546
Jan 3, 2025	108.78	109.66	106.71	109.14	109.14	0.74%	1,325,773
Jan 2, 2025	105.64	109.14	104.66	108.34	108.34	4.39%	2,498,719
Dec 31, 2024	105.34	106.45	103.36	103.78	103.78	-1.02%	895,021
Dec 30, 2024	103.42	105.80	102.20	104.85	104.85	0.14%	773,274
Dec 27, 2024	106.33	107.20	104.09	104.70	104.70	-2.24%	718,865
Dec 26, 2024	105.40	107.18	104.80	107.10	107.10	1.65%	833,460
Dec 24, 2024	104.72	105.56	103.95	105.36	105.36	0.97%	367,142
Dec 23, 2024	103.62	105.30	102.78	104.35	104.35	0.80%	1,264,263
Dec 20, 2024	100.03	104.89	100.00	103.52	103.52	2.23%	2,444,195
Dec 19, 2024	101.48	102.70	99.72	101.26	101.26	2.15%	1,481,214
Dec 18, 2024	104.64	105.71	97.10	99.13	99.13	-4.21%	2,640,462
Dec 17, 2024	102.77	105.49	101.63	103.49	103.49	-0.24%	1,260,439
Dec 16, 2024	101.37	104.60	99.71	103.74	103.74	1.86%	1,504,983
Dec 13, 2024	100.72	102.77	100.32	101.85	101.85	1.31%	1,471,074
Dec 12, 2024	101.40	102.90	99.73	100.53	100.53	-1.23%	1,285,601
Dec 11, 2024	99.35	104.25	98.19	101.78	101.78	3.31%	3,194,778
Dec 10, 2024	102.50	102.67	97.83	98.52	98.52	-4.26%	2,108,701
Dec 9, 2024	103.11	104.84	101.82	102.90	102.90	-0.78%	2,325,564
Dec 6, 2024	101.94	104.21	101.16	103.71	103.71	1.73%	1,441,919
Dec 5, 2024	101.95	104.29	98.20	101.95	101.95	1.99%	3,509,301
Dec 4, 2024	115.00	116.50	99.30	99.96	99.96	-12.43%	7,826,193
Dec 3, 2024	112.58	114.75	111.10	114.15	114.15	1.24%	1,578,537
Dec 2, 2024	114.24	114.24	112.57	112.75	112.75	-1.17%	948,192
Nov 29, 2024	116.33	116.85	113.50	114.08	114.08	-0.76%	482,488
Nov 27, 2024	111.59	115.08	111.50	114.95	114.95	2.91%	1,519,483
Nov 26, 2024	112.16	113.85	111.63	111.70	111.70	0.32%	1,185,058
Nov 25, 2024	111.58	112.93	110.35	111.34	111.34	1.42%	1,507,766
Nov 22, 2024	110.00	111.74	108.17	109.78	109.78	0.46%	1,145,658
Nov 21, 2024	101.93	109.76	101.50	109.28	109.28	7.24%	3,466,430
Nov 20, 2024	100.55	103.20	100.25	101.90	101.90	-0.15%	2,534,457
Nov 19, 2024	99.22	102.61	99.01	102.05	102.05	1.42%	10,891,208
Nov 18, 2024	103.29	104.00	100.19	100.62	100.62	3.72%	4,238,410
Nov 15, 2024	97.40	98.73	95.91	97.01	97.01	-1.79%	1,268,335
Nov 14, 2024	100.10	100.78	97.50	98.78	98.78	-2.55%	1,522,012
Nov 13, 2024	99.47	104.82	98.31	101.37	101.37	2.27%	2,251,979
Nov 12, 2024	98.00	105.42	95.80	99.12	99.12	-5.52%	4,185,182
Nov 11, 2024	102.51	106.31	101.02	104.91	104.91	4.11%	2,958,068
Nov 8, 2024	97.92	102.38	97.92	100.77	100.77	3.31%	2,465,121
Nov 7, 2024	97.50	99.00	96.85	97.54	97.54	-0.47%	1,087,588
Nov 6, 2024	94.00	98.01	91.31	98.00	98.00	8.88%	2,295,548
Nov 5, 2024	90.00	90.80	88.84	90.01	90.01	-0.19%	795,063
Nov 4, 2024	90.60	91.79	90.02	90.18	90.18	-0.41%	713,260
Nov 1, 2024	91.09	91.18	88.25	90.55	90.55	0.12%	840,857
Oct 31, 2024	91.00	92.00	90.18	90.44	90.44	-0.76%	776,895
Oct 30, 2024	90.36	92.13	90.17	91.13	91.13	0.52%	727,270
Oct 29, 2024	90.29	92.00	89.21	90.66	90.66	-1.46%	1,281,195
Oct 28, 2024	95.00	95.38	91.10	92.00	92.00	-2.02%	1,156,638
Oct 25, 2024	93.96	94.37	92.52	93.90	93.90	0.17%	499,189
Oct 24, 2024	92.98	94.31	91.55	93.74	93.74	0.53%	539,445
Oct 23, 2024	92.81	94.33	92.26	93.25	93.25	0.33%	595,999
Oct 22, 2024	93.64	94.39	92.39	92.94	92.94	-1.74%	677,980
Oct 21, 2024	94.94	95.29	93.83	94.59	94.59	-1.17%	838,535
Oct 18, 2024	94.78	96.96	94.03	95.71	95.71	1.05%	750,910
Oct 17, 2024	95.36	95.69	94.03	94.72	94.72	-0.55%	604,300
Oct 16, 2024	94.31	95.42	92.94	95.24	95.24	1.18%	1,280,880
Oct 15, 2024	93.91	95.21	92.08	94.13	94.13	-0.02%	891,881
Oct 14, 2024	96.90	96.90	93.74	94.15	94.15	-2.33%	1,018,673
Oct 11, 2024	92.93	96.45	92.38	96.40	96.40	3.48%	809,016
Oct 10, 2024	92.39	94.43	92.09	93.16	93.16	-0.37%	1,624,927
Oct 9, 2024	93.00	94.00	91.45	93.51	93.51	1.71%	797,494
Oct 8, 2024	90.67	92.56	89.62	91.94	91.94	1.26%	1,165,925
Oct 7, 2024	91.26	92.14	90.30	90.80	90.80	-0.82%	646,266
Oct 4, 2024	90.00	92.07	89.63	91.55	91.55	2.62%	1,405,383
Oct 3, 2024	88.28	89.78	87.70	89.21	89.21	0.34%	1,351,918
Oct 2, 2024	87.74	89.25	87.50	88.91	88.91	0.74%	547,610
Oct 1, 2024	89.33	89.70	86.19	88.26	88.26	-0.38%	1,066,050
Sep 30, 2024	87.64	89.81	87.36	88.60	88.60	0.85%	1,149,549
Sep 27, 2024	86.88	87.94	85.24	87.85	87.85	2.17%	811,199
Sep 26, 2024	86.93	87.00	83.81	85.98	85.98	0.27%	664,069