Shift4 Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	86.50	89.17	85.90	88.25	88.25	2.53%	1,645,036
Mar 18, 2025	86.02	87.19	84.29	86.07	86.07	-1.30%	1,760,011
Mar 17, 2025	83.97	87.56	83.81	87.20	87.20	3.20%	1,859,963
Mar 14, 2025	85.14	86.50	83.96	84.50	84.50	0.27%	2,471,282
Mar 13, 2025	90.03	90.50	82.13	84.27	84.27	-6.71%	2,964,320
Mar 12, 2025	91.19	92.70	88.29	90.33	90.33	1.63%	1,379,856
Mar 11, 2025	89.22	90.98	87.78	88.88	88.88	-0.38%	1,739,695
Mar 10, 2025	88.52	91.52	87.37	89.22	89.22	-0.58%	1,886,264
Mar 7, 2025	88.41	91.00	86.56	89.74	89.74	0.63%	1,993,487
Mar 6, 2025	91.70	93.29	88.80	89.18	89.18	-5.76%	2,139,519
Mar 5, 2025	93.31	95.17	91.80	94.63	94.63	1.10%	1,314,243
Mar 4, 2025	94.70	95.59	90.38	93.60	93.60	-2.71%	1,908,127
Mar 3, 2025	98.75	100.16	95.76	96.21	96.21	-2.57%	1,799,406
Feb 28, 2025	95.57	99.54	95.48	98.75	98.75	1.28%	2,224,512