Shift4 Payments, Inc. (FOUR)
NYSE: FOUR · Real-Time Price · USD
69.36
-0.73 (-1.04%)
At close: Dec 4, 2025, 4:00 PM EST
69.22
-0.14 (-0.20%)
After-hours: Dec 4, 2025, 7:44 PM EST
Shift4 Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 70.20 | 70.35 | 68.42 | 69.36 | 69.36 | -1.04% | 1,668,252 |
| Dec 3, 2025 | 71.28 | 73.25 | 69.63 | 70.09 | 70.09 | -0.99% | 1,933,700 |
| Dec 2, 2025 | 73.25 | 73.78 | 70.72 | 70.79 | 70.79 | -2.96% | 2,082,591 |
| Dec 1, 2025 | 73.28 | 75.08 | 72.75 | 72.95 | 72.95 | -1.12% | 1,465,382 |
| Nov 28, 2025 | 73.10 | 75.35 | 72.30 | 73.78 | 73.78 | 5.14% | 1,251,434 |
| Nov 26, 2025 | 70.27 | 71.29 | 70.05 | 70.17 | 70.17 | 0.03% | 872,095 |
| Nov 25, 2025 | 69.60 | 70.70 | 68.75 | 70.15 | 70.15 | 0.76% | 1,004,602 |
| Nov 24, 2025 | 70.00 | 70.49 | 68.67 | 69.62 | 69.62 | 0.88% | 1,848,951 |
| Nov 21, 2025 | 66.14 | 70.08 | 66.06 | 69.01 | 69.01 | 5.20% | 1,916,128 |
| Nov 20, 2025 | 66.49 | 67.74 | 65.28 | 65.60 | 65.60 | 0.03% | 2,213,770 |
| Nov 19, 2025 | 66.97 | 67.13 | 65.00 | 65.58 | 65.58 | -0.82% | 2,172,159 |
| Nov 18, 2025 | 67.27 | 68.28 | 64.78 | 66.12 | 66.12 | -2.26% | 2,563,581 |
| Nov 17, 2025 | 69.42 | 69.93 | 67.06 | 67.65 | 67.65 | -3.19% | 1,878,478 |
| Nov 14, 2025 | 70.70 | 72.54 | 69.80 | 69.88 | 69.88 | -3.29% | 2,116,220 |
| Nov 13, 2025 | 72.06 | 74.99 | 71.93 | 72.26 | 72.26 | -1.26% | 3,611,939 |
| Nov 12, 2025 | 71.50 | 73.84 | 71.50 | 73.18 | 73.18 | 2.49% | 3,767,695 |
| Nov 11, 2025 | 70.98 | 71.97 | 70.65 | 71.40 | 71.40 | 0.66% | 2,883,273 |
| Nov 10, 2025 | 66.75 | 71.07 | 66.75 | 70.93 | 70.93 | 7.23% | 3,753,675 |
| Nov 7, 2025 | 66.59 | 66.82 | 61.23 | 66.15 | 66.15 | -1.00% | 4,253,482 |
| Nov 6, 2025 | 71.88 | 76.09 | 66.76 | 66.82 | 66.82 | -0.51% | 5,559,024 |
| Nov 5, 2025 | 67.23 | 68.04 | 66.78 | 67.16 | 67.16 | 0.63% | 2,985,679 |
| Nov 4, 2025 | 67.40 | 68.13 | 66.68 | 66.74 | 66.74 | -2.40% | 2,692,967 |
| Nov 3, 2025 | 69.01 | 69.37 | 67.15 | 68.38 | 68.38 | -1.04% | 2,021,283 |
| Oct 31, 2025 | 66.74 | 69.43 | 66.48 | 69.10 | 69.10 | 4.21% | 2,289,383 |
| Oct 30, 2025 | 69.64 | 70.00 | 66.11 | 66.31 | 66.31 | -5.28% | 4,201,606 |
| Oct 29, 2025 | 72.69 | 72.95 | 69.31 | 70.01 | 70.01 | -6.84% | 6,657,679 |
| Oct 28, 2025 | 76.53 | 76.86 | 74.20 | 75.15 | 75.15 | -2.10% | 2,018,759 |
| Oct 27, 2025 | 77.32 | 77.50 | 76.14 | 76.76 | 76.76 | 0.66% | 1,228,817 |
| Oct 24, 2025 | 77.00 | 77.26 | 76.15 | 76.26 | 76.26 | 0.36% | 923,838 |
| Oct 23, 2025 | 75.06 | 76.31 | 75.00 | 75.99 | 75.99 | 0.80% | 1,189,148 |
| Oct 22, 2025 | 76.04 | 76.47 | 74.98 | 75.39 | 75.39 | -1.98% | 1,833,227 |
| Oct 21, 2025 | 75.32 | 77.01 | 75.32 | 76.91 | 76.91 | 1.29% | 1,640,283 |
| Oct 20, 2025 | 74.53 | 76.28 | 74.49 | 75.93 | 75.93 | 2.77% | 1,151,855 |
| Oct 17, 2025 | 73.79 | 75.68 | 73.69 | 73.88 | 73.88 | -0.27% | 1,492,446 |
| Oct 16, 2025 | 75.51 | 76.09 | 73.50 | 74.08 | 74.08 | -1.89% | 2,414,111 |
| Oct 15, 2025 | 77.96 | 78.13 | 74.90 | 75.51 | 75.51 | -2.92% | 2,320,392 |
| Oct 14, 2025 | 75.75 | 78.22 | 75.27 | 77.78 | 77.78 | 1.69% | 1,874,719 |
| Oct 13, 2025 | 77.91 | 78.61 | 76.23 | 76.49 | 76.49 | -0.96% | 1,512,833 |
| Oct 10, 2025 | 79.80 | 79.93 | 77.03 | 77.23 | 77.23 | -2.70% | 1,827,358 |
| Oct 9, 2025 | 79.51 | 80.00 | 76.17 | 79.37 | 79.37 | -0.16% | 2,293,014 |
| Oct 8, 2025 | 79.45 | 80.98 | 78.52 | 79.50 | 79.50 | 1.79% | 1,671,310 |
| Oct 7, 2025 | 78.82 | 79.79 | 77.02 | 78.10 | 78.10 | -0.71% | 2,003,433 |
| Oct 6, 2025 | 77.68 | 79.14 | 76.66 | 78.66 | 78.66 | 2.34% | 1,652,554 |
| Oct 3, 2025 | 78.31 | 78.40 | 76.50 | 76.86 | 76.86 | -2.46% | 2,257,052 |
| Oct 2, 2025 | 77.00 | 79.08 | 76.16 | 78.80 | 78.80 | 2.48% | 2,140,350 |
| Oct 1, 2025 | 76.75 | 77.70 | 75.82 | 76.89 | 76.89 | -0.66% | 1,596,167 |
| Sep 30, 2025 | 79.00 | 79.62 | 74.87 | 77.40 | 77.40 | -2.05% | 4,328,688 |
| Sep 29, 2025 | 80.48 | 80.48 | 78.25 | 79.02 | 79.02 | -0.13% | 2,395,730 |
| Sep 26, 2025 | 80.00 | 80.36 | 78.55 | 79.12 | 79.12 | -0.83% | 1,826,233 |
| Sep 25, 2025 | 80.45 | 80.81 | 78.75 | 79.78 | 79.78 | -1.42% | 4,374,701 |