Shift4 Payments, Inc. (FOUR)
NYSE: FOUR · Real-Time Price · USD
85.98
+0.23 (0.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 86.93 | 87.00 | 83.81 | 85.98 | 85.98 | 0.27% | 664,043 |
| 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 |
| Jul 1, 2024 | 73.57 | 73.89 | 72.20 | 73.84 | 73.84 | 0.67% | 947,596 |
| Jun 28, 2024 | 73.46 | 74.45 | 72.64 | 73.35 | 73.35 | 0.04% | 2,069,688 |
| Jun 27, 2024 | 71.49 | 73.63 | 71.04 | 73.32 | 73.32 | 2.19% | 949,299 |
| Jun 26, 2024 | 69.99 | 71.86 | 69.29 | 71.75 | 71.75 | 1.95% | 907,916 |
| Jun 25, 2024 | 70.66 | 71.19 | 69.90 | 70.38 | 70.38 | -0.51% | 728,852 |
| Jun 24, 2024 | 70.92 | 71.74 | 70.04 | 70.74 | 70.74 | -0.56% | 757,168 |
| Jun 21, 2024 | 70.17 | 71.35 | 69.06 | 71.14 | 71.14 | 0.74% | 1,448,602 |
| Jun 20, 2024 | 68.99 | 71.50 | 68.90 | 70.62 | 70.62 | 2.29% | 967,444 |
| Jun 18, 2024 | 70.12 | 70.57 | 68.07 | 69.04 | 69.04 | -2.60% | 1,286,908 |
| Jun 17, 2024 | 71.28 | 71.94 | 69.39 | 70.88 | 70.88 | 1.66% | 1,115,282 |
| Jun 14, 2024 | 71.20 | 72.44 | 68.29 | 69.72 | 69.72 | -2.68% | 1,499,609 |
| Jun 13, 2024 | 72.95 | 74.09 | 71.51 | 71.64 | 71.64 | -1.55% | 1,392,745 |
| Jun 12, 2024 | 74.87 | 74.94 | 72.46 | 72.77 | 72.77 | -0.79% | 858,368 |
| Jun 11, 2024 | 73.03 | 73.98 | 71.97 | 73.35 | 73.35 | 0.15% | 1,150,176 |
| Jun 10, 2024 | 71.26 | 73.52 | 71.17 | 73.24 | 73.24 | 0.98% | 1,138,077 |
| Jun 7, 2024 | 72.00 | 73.94 | 71.05 | 72.53 | 72.53 | 4.03% | 2,260,407 |
| Jun 6, 2024 | 70.01 | 70.32 | 68.33 | 69.72 | 69.72 | -1.53% | 1,149,647 |
| Jun 5, 2024 | 70.59 | 72.19 | 70.36 | 70.80 | 70.80 | 0.37% | 1,014,370 |
| Jun 4, 2024 | 69.26 | 72.23 | 69.16 | 70.54 | 70.54 | 0.56% | 1,020,184 |
| Jun 3, 2024 | 67.71 | 70.47 | 67.67 | 70.15 | 70.15 | 4.27% | 1,439,228 |
| May 31, 2024 | 66.11 | 67.37 | 65.08 | 67.28 | 67.28 | 2.53% | 875,318 |
| May 30, 2024 | 67.06 | 67.17 | 65.27 | 65.62 | 65.62 | -1.19% | 730,039 |
| May 29, 2024 | 65.90 | 66.94 | 65.10 | 66.41 | 66.41 | -0.90% | 548,246 |
| May 28, 2024 | 68.53 | 69.06 | 66.60 | 67.01 | 67.01 | -1.87% | 959,230 |
| May 24, 2024 | 65.65 | 68.56 | 65.29 | 68.29 | 68.29 | 6.60% | 1,564,450 |
| May 23, 2024 | 67.19 | 67.87 | 63.30 | 64.06 | 64.06 | -3.81% | 1,464,778 |
| May 22, 2024 | 67.63 | 68.80 | 66.23 | 66.60 | 66.60 | -1.83% | 1,109,718 |
| May 21, 2024 | 68.23 | 68.75 | 67.01 | 67.84 | 67.84 | -1.42% | 869,492 |
| May 20, 2024 | 67.85 | 69.31 | 67.81 | 68.82 | 68.82 | 1.77% | 890,814 |
| May 17, 2024 | 68.90 | 69.21 | 67.52 | 67.62 | 67.62 | -1.76% | 912,702 |
| May 16, 2024 | 71.68 | 71.76 | 68.80 | 68.83 | 68.83 | -4.61% | 1,670,561 |
| May 15, 2024 | 69.20 | 72.43 | 67.67 | 72.16 | 72.16 | 11.02% | 3,945,414 |
| May 14, 2024 | 66.00 | 68.50 | 64.93 | 65.00 | 65.00 | -1.11% | 2,152,727 |
| May 13, 2024 | 65.47 | 67.23 | 64.55 | 65.73 | 65.73 | 1.00% | 1,697,528 |
| May 10, 2024 | 62.82 | 66.01 | 62.47 | 65.08 | 65.08 | 6.64% | 3,371,652 |
| May 9, 2024 | 56.53 | 62.52 | 56.10 | 61.03 | 61.03 | 3.95% | 4,713,007 |
| May 8, 2024 | 59.50 | 59.99 | 58.49 | 58.71 | 58.71 | -1.54% | 2,008,240 |
| May 7, 2024 | 60.00 | 60.78 | 59.55 | 59.63 | 59.63 | -0.65% | 1,162,105 |
| May 6, 2024 | 59.81 | 60.91 | 59.30 | 60.02 | 60.02 | 1.08% | 1,100,649 |