Shift4 Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	92.14	95.37	91.74	94.79	94.79	2.38%	3,035,111
May 29, 2025	91.74	93.12	91.13	92.59	92.59	2.12%	1,705,397
May 28, 2025	91.07	91.50	89.51	90.67	90.67	-0.34%	697,321
May 27, 2025	90.65	91.24	89.81	90.98	90.98	2.12%	1,102,471
May 23, 2025	85.72	90.05	85.33	89.09	89.09	1.77%	1,109,902
May 22, 2025	87.00	87.98	86.97	87.54	87.54	0.23%	926,976
May 21, 2025	89.31	90.29	87.17	87.34	87.34	-3.24%	1,015,296
May 20, 2025	89.98	91.24	89.00	90.26	90.26	0.30%	1,228,179
May 19, 2025	89.00	90.68	88.55	89.99	89.99	-0.78%	780,299
May 16, 2025	89.37	91.66	89.36	90.70	90.70	1.91%	1,151,257
May 15, 2025	91.28	91.80	88.01	89.00	89.00	-3.41%	1,873,154
May 14, 2025	92.05	92.92	91.14	92.14	92.14	0.04%	1,052,703
May 13, 2025	90.93	93.63	90.39	92.10	92.10	2.25%	1,605,272
May 12, 2025	89.27	91.41	88.43	90.07	90.07	5.31%	2,279,736
May 9, 2025	85.95	87.33	84.97	85.53	85.53	0.12%	1,222,031
May 8, 2025	83.59	87.00	83.59	85.43	85.43	2.61%	2,643,868
May 7, 2025	83.50	83.82	81.78	83.26	83.26	0.40%	1,172,493
May 6, 2025	81.80	83.50	80.89	82.93	82.93	0.35%	1,372,143
May 5, 2025	81.36	84.06	81.03	82.64	82.64	0.34%	2,877,958
May 2, 2025	82.40	83.00	80.75	82.36	82.36	0.77%	3,125,981
May 1, 2025	82.00	82.40	80.06	81.73	81.73	-0.09%	8,973,414
Apr 30, 2025	84.65	85.35	80.84	81.80	81.80	-8.97%	9,147,593
Apr 29, 2025	88.00	90.65	86.00	89.86	89.86	12.80%	4,277,207
Apr 28, 2025	81.05	82.75	79.13	79.66	79.66	-0.77%	1,874,891
Apr 25, 2025	79.95	81.13	79.42	80.28	80.28	-0.43%	1,361,552
Apr 24, 2025	80.00	81.15	78.34	80.63	80.63	0.51%	1,852,719
Apr 23, 2025	79.21	81.85	79.01	80.22	80.22	4.18%	1,544,802
Apr 22, 2025	76.06	77.32	74.90	77.00	77.00	2.76%	717,764
Apr 21, 2025	75.93	76.25	74.23	74.93	74.93	-2.36%	1,113,969
Apr 17, 2025	77.70	77.74	75.81	76.74	76.74	-0.90%	868,297
Apr 16, 2025	77.52	79.35	76.01	77.44	77.44	-0.81%	1,052,409
Apr 15, 2025	76.93	78.73	76.67	78.07	78.07	2.05%	958,488
Apr 14, 2025	80.00	80.86	76.35	76.50	76.50	-2.04%	1,448,030
Apr 11, 2025	78.89	79.24	76.53	78.09	78.09	-0.96%	1,197,486
Apr 10, 2025	78.87	80.66	76.06	78.85	78.85	-5.41%	1,352,389
Apr 9, 2025	72.58	83.84	72.58	83.36	83.36	13.31%	2,867,559
Apr 8, 2025	78.60	79.71	72.31	73.57	73.57	-1.58%	2,546,565
Apr 7, 2025	69.85	76.74	68.09	74.75	74.75	3.10%	3,405,082
Apr 4, 2025	77.05	77.47	70.64	72.50	72.50	-8.56%	4,270,712
Apr 3, 2025	80.23	81.47	76.50	79.29	79.29	-7.61%	3,044,431
Apr 2, 2025	81.40	85.92	81.40	85.82	85.82	2.56%	1,408,174
Apr 1, 2025	81.52	84.69	81.36	83.68	83.68	2.41%	1,886,074
Mar 31, 2025	81.90	82.53	80.05	81.71	81.71	-3.39%	1,674,936
Mar 28, 2025	85.96	86.44	83.63	84.58	84.58	-2.20%	1,283,493
Mar 27, 2025	85.60	87.38	84.18	86.48	86.48	0.34%	1,258,371
Mar 26, 2025	87.24	87.49	85.57	86.19	86.19	-0.58%	976,917
Mar 25, 2025	88.62	89.21	85.83	86.69	86.69	-1.66%	2,018,150
Mar 24, 2025	90.46	90.60	86.95	88.15	88.15	-0.46%	1,357,182
Mar 21, 2025	87.17	89.34	87.05	88.56	88.56	1.23%	1,268,749
Mar 20, 2025	87.95	88.92	87.05	87.48	87.48	-0.87%	857,918