Shift4 Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	86.95	87.29	85.06	85.75	85.75	-1.43%	852,431
Sep 24, 2024	86.52	87.75	86.00	86.99	86.99	0.54%	882,126
Sep 23, 2024	87.60	87.96	85.42	86.52	86.52	-0.44%	1,157,757
Sep 20, 2024	86.40	87.44	85.56	86.90	86.90	1.18%	1,397,227
Sep 19, 2024	85.92	87.04	84.51	85.89	85.89	2.76%	1,672,517
Sep 18, 2024	84.22	84.92	82.40	83.58	83.58	-0.43%	1,004,280
Sep 17, 2024	84.12	84.20	82.70	83.94	83.94	0.71%	830,457
Sep 16, 2024	82.50	84.61	82.00	83.35	83.35	0.52%	776,913
Sep 13, 2024	80.88	85.08	80.80	82.92	82.92	3.13%	1,482,711
Sep 12, 2024	77.78	80.47	77.76	80.40	80.40	3.63%	846,467
Sep 11, 2024	75.79	77.90	74.02	77.58	77.58	2.20%	667,206
Sep 10, 2024	76.28	76.35	73.87	75.91	75.91	-0.28%	810,772
Sep 9, 2024	76.76	77.04	75.10	76.12	76.12	0.54%	693,424
Sep 6, 2024	77.55	78.58	74.88	75.71	75.71	-2.31%	1,085,182
Sep 5, 2024	77.30	78.02	76.10	77.50	77.50	0.26%	1,141,267
Sep 4, 2024	79.68	80.99	76.81	77.30	77.30	-2.37%	1,438,202
Sep 3, 2024	82.49	82.66	78.77	79.18	79.18	-4.72%	1,063,692
Aug 30, 2024	83.43	84.20	81.36	83.10	83.10	0.95%	1,026,976
Aug 29, 2024	80.62	82.73	80.54	82.32	82.32	2.91%	1,344,939
Aug 28, 2024	80.99	81.67	79.29	79.99	79.99	-1.53%	975,711
Aug 27, 2024	80.53	81.44	79.80	81.23	81.23	0.10%	837,688
Aug 26, 2024	81.85	84.26	80.29	81.15	81.15	0.02%	1,570,563
Aug 23, 2024	80.00	81.23	79.04	81.13	81.13	2.53%	798,707
Aug 22, 2024	78.98	80.38	78.42	79.13	79.13	0.27%	1,664,749
Aug 21, 2024	79.36	79.78	78.14	78.92	78.92	-0.30%	926,941
Aug 20, 2024	81.77	81.77	78.54	79.16	79.16	-3.07%	2,102,361
Aug 19, 2024	81.82	81.99	78.81	81.67	81.67	0.22%	2,340,605
Aug 16, 2024	82.00	82.75	80.13	81.49	81.49	-0.46%	1,996,350
Aug 15, 2024	81.53	83.64	80.94	81.87	81.87	2.12%	2,699,950
Aug 14, 2024	76.79	81.30	76.51	80.17	80.17	5.45%	5,136,530
Aug 13, 2024	73.89	77.70	73.27	76.03	76.03	4.19%	2,557,298
Aug 12, 2024	71.52	73.50	70.72	72.97	72.97	2.23%	2,169,899
Aug 9, 2024	71.13	72.22	68.92	71.38	71.38	0.96%	2,152,439
Aug 8, 2024	67.77	72.13	67.09	70.70	70.70	11.29%	5,625,549
Aug 7, 2024	64.00	65.64	63.41	63.53	63.53	1.63%	2,451,100
Aug 6, 2024	61.81	63.20	61.09	62.51	62.51	2.04%	1,025,756
Aug 5, 2024	57.91	62.00	57.45	61.26	61.26	-2.31%	1,578,095
Aug 2, 2024	63.00	63.05	61.18	62.71	62.71	-3.55%	1,745,089
Aug 1, 2024	68.00	68.78	64.05	65.02	65.02	-5.48%	1,348,178
Jul 31, 2024	69.02	70.22	68.50	68.79	68.79	-0.19%	853,185
Jul 30, 2024	69.30	70.00	67.37	68.92	68.92	-0.63%	799,476
Jul 29, 2024	70.00	70.02	67.96	69.36	69.36	-0.24%	934,156
Jul 26, 2024	69.44	70.07	68.53	69.53	69.53	1.56%	733,468
Jul 25, 2024	66.42	68.98	65.72	68.46	68.46	3.26%	947,877
Jul 24, 2024	68.23	68.95	66.27	66.30	66.30	-3.94%	1,222,655
Jul 23, 2024	68.90	69.85	68.15	69.02	69.02	0.20%	935,570
Jul 22, 2024	67.31	69.13	66.13	68.88	68.88	3.84%	1,265,654
Jul 19, 2024	66.70	67.12	65.22	66.33	66.33	-0.57%	2,364,134
Jul 18, 2024	71.00	71.41	66.42	66.71	66.71	-5.75%	1,999,860
Jul 17, 2024	73.11	73.47	70.62	70.78	70.78	-3.17%	1,169,917
Jul 16, 2024	72.14	73.66	71.15	73.10	73.10	1.54%	951,516
Jul 15, 2024	70.50	72.04	69.35	71.99	71.99	2.16%	924,866
Jul 12, 2024	70.30	70.73	69.70	70.47	70.47	1.00%	706,423
Jul 11, 2024	68.21	70.36	67.81	69.77	69.77	3.47%	1,135,261
Jul 10, 2024	72.09	72.33	67.42	67.43	67.43	-6.52%	2,064,851
Jul 9, 2024	73.37	73.39	71.71	72.13	72.13	-1.68%	681,654
Jul 8, 2024	73.47	75.28	73.05	73.36	73.36	0.25%	1,099,039
Jul 5, 2024	72.62	73.36	71.78	73.18	73.18	0.45%	957,805
Jul 3, 2024	73.60	73.97	72.28	72.85	72.85	-0.95%	696,518
Jul 2, 2024	73.40	74.20	72.71	73.55	73.55	-0.39%	762,251