Shift4 Payments, Inc. (FOUR)
NYSE: FOUR · Real-Time Price · USD
76.74
-0.70 (-0.90%)
At close: Apr 17, 2025, 4:00 PM
76.09
-0.65 (-0.85%)
Pre-market: Apr 21, 2025, 7:00 AM EDT
Shift4 Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 96.44 | 99.98 | 94.62 | 97.50 | 97.50 | 1.09% | 2,035,133 |
| Feb 26, 2025 | 97.49 | 100.61 | 95.70 | 96.45 | 96.45 | -0.09% | 2,658,464 |
| Feb 25, 2025 | 97.00 | 97.87 | 95.48 | 96.54 | 96.54 | -0.46% | 2,549,938 |
| Feb 24, 2025 | 94.24 | 98.43 | 92.01 | 96.99 | 96.99 | 2.11% | 3,847,415 |
| Feb 21, 2025 | 98.84 | 99.53 | 94.27 | 94.99 | 94.99 | -3.94% | 3,892,015 |
| Feb 20, 2025 | 104.00 | 105.05 | 97.65 | 98.89 | 98.89 | -4.64% | 5,471,646 |
| Feb 19, 2025 | 115.00 | 116.12 | 102.75 | 103.70 | 103.70 | -17.48% | 9,835,330 |
| Feb 18, 2025 | 121.77 | 127.50 | 121.61 | 125.66 | 125.66 | 3.61% | 3,610,432 |
| Feb 14, 2025 | 119.93 | 121.34 | 117.86 | 121.28 | 121.28 | 1.58% | 1,094,749 |
| Feb 13, 2025 | 118.36 | 119.92 | 116.86 | 119.39 | 119.39 | 2.20% | 1,450,811 |
| Feb 12, 2025 | 117.05 | 117.92 | 116.46 | 116.82 | 116.82 | -0.49% | 1,274,710 |
| Feb 11, 2025 | 121.17 | 121.38 | 115.84 | 117.39 | 117.39 | -4.11% | 942,508 |
| Feb 10, 2025 | 121.99 | 123.12 | 119.56 | 122.42 | 122.42 | 1.15% | 858,544 |
| Feb 7, 2025 | 120.98 | 122.40 | 120.00 | 121.03 | 121.03 | 0.80% | 1,057,543 |
| Feb 6, 2025 | 121.33 | 122.00 | 119.14 | 120.07 | 120.07 | -0.15% | 768,838 |