Shift4 Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	57.01	57.04	52.65	54.12	54.12	-7.49%	4,505,897
Feb 2, 2026	58.50	60.06	58.46	58.50	58.50	-0.91%	2,706,088
Jan 30, 2026	59.36	60.37	58.76	59.04	59.04	-0.61%	1,543,592
Jan 29, 2026	60.34	60.34	58.44	59.40	59.40	-0.97%	2,583,156
Jan 28, 2026	61.57	61.57	59.81	59.98	59.98	-2.41%	1,890,311
Jan 27, 2026	63.72	63.86	61.09	61.46	61.46	-4.27%	1,841,105
Jan 26, 2026	66.75	66.92	63.03	64.20	64.20	-3.04%	1,569,781
Jan 23, 2026	65.04	66.84	64.99	66.21	66.21	0.32%	1,539,107
Jan 22, 2026	64.89	66.87	64.71	66.00	66.00	3.13%	1,946,196
Jan 21, 2026	63.46	65.09	63.00	64.00	64.00	3.16%	2,211,864
Jan 20, 2026	62.50	64.08	61.80	62.04	62.04	-3.68%	1,573,285
Jan 16, 2026	63.91	65.75	63.29	64.41	64.41	-2.28%	1,696,348
Jan 15, 2026	67.58	67.81	65.70	65.91	65.91	-1.79%	1,589,206
Jan 14, 2026	65.46	68.57	64.62	67.11	67.11	2.44%	2,446,955
Jan 13, 2026	65.17	66.33	63.01	65.51	65.51	-0.17%	2,600,349
Jan 12, 2026	66.34	67.11	64.58	65.62	65.62	-1.88%	1,747,259
Jan 9, 2026	66.87	67.19	63.60	66.88	66.88	1.20%	2,199,117
Jan 8, 2026	64.47	67.07	63.74	66.09	66.09	0.76%	1,957,313
Jan 7, 2026	66.07	66.69	64.25	65.59	65.59	-0.44%	1,506,766
Jan 6, 2026	63.57	66.11	63.57	65.88	65.88	3.00%	1,194,282
Jan 5, 2026	62.60	65.50	62.40	63.96	63.96	2.04%	2,364,162
Jan 2, 2026	63.31	63.51	61.42	62.68	62.68	-0.46%	2,303,318
Dec 31, 2025	64.15	64.20	62.83	62.97	62.97	-2.27%	1,476,914
Dec 30, 2025	65.28	66.25	64.30	64.43	64.43	-1.71%	1,474,585
Dec 29, 2025	64.91	65.56	63.90	65.55	65.55	0.49%	1,677,897
Dec 26, 2025	65.00	65.82	64.38	65.23	65.23	0.20%	896,887
Dec 24, 2025	64.50	65.18	63.83	65.10	65.10	0.49%	805,103
Dec 23, 2025	65.47	66.16	64.25	64.78	64.78	-0.34%	1,542,345
Dec 22, 2025	64.22	66.54	64.22	65.00	65.00	1.45%	1,639,783
Dec 19, 2025	64.64	64.71	63.81	64.07	64.07	-0.56%	2,192,185
Dec 18, 2025	65.51	66.73	64.16	64.43	64.43	-0.15%	1,297,726
Dec 17, 2025	65.51	67.63	64.46	64.53	64.53	-1.66%	1,386,679
Dec 16, 2025	66.13	66.50	64.50	65.62	65.62	-0.76%	1,998,371
Dec 15, 2025	68.90	69.09	65.67	66.12	66.12	-3.83%	1,736,494
Dec 12, 2025	69.12	70.74	68.60	68.75	68.75	-0.35%	1,186,567
Dec 11, 2025	69.00	70.35	68.36	68.99	68.99	0.25%	1,446,798
Dec 10, 2025	66.90	69.04	66.45	68.82	68.82	2.87%	1,340,298
Dec 9, 2025	66.50	68.15	66.09	66.90	66.90	0.16%	1,504,077
Dec 8, 2025	68.85	68.88	66.59	66.79	66.79	-3.03%	1,780,587
Dec 5, 2025	69.23	71.57	68.81	68.88	68.88	-0.69%	1,251,058
Dec 4, 2025	70.20	70.35	68.42	69.36	69.36	-1.04%	1,672,090
Dec 3, 2025	71.28	73.25	69.63	70.09	70.09	-0.99%	1,935,511
Dec 2, 2025	73.25	73.78	70.72	70.79	70.79	-2.96%	2,083,835
Dec 1, 2025	73.28	75.08	72.75	72.95	72.95	-1.12%	1,465,855
Nov 28, 2025	73.10	75.35	72.30	73.78	73.78	5.14%	1,252,600
Nov 26, 2025	70.27	71.29	70.05	70.17	70.17	0.03%	880,162
Nov 25, 2025	69.60	70.70	68.75	70.15	70.15	0.76%	1,005,843
Nov 24, 2025	70.00	70.49	68.67	69.62	69.62	0.88%	2,009,828
Nov 21, 2025	66.14	70.08	66.06	69.01	69.01	5.20%	1,917,199
Nov 20, 2025	66.49	67.74	65.28	65.60	65.60	0.03%	2,213,914