Shift4 Payments, Inc. (FOUR)
NYSE: FOUR · Real-Time Price · USD
80.66
-3.92 (-4.63%)
Mar 31, 2025, 9:43 AM EDT - Market open

Shift4 Payments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202585.9686.4483.6384.5884.58-2.20%1,283,493
Mar 27, 202585.6087.3884.1886.4886.480.34%1,258,371
Mar 26, 202587.2487.4985.5786.1986.19-0.58%976,917
Mar 25, 202588.6289.2185.8386.6986.69-1.66%2,018,150
Mar 24, 202590.4690.6086.9588.1588.15-0.46%1,357,182
Mar 21, 202587.1789.3487.0588.5688.561.23%1,268,749
Mar 20, 202587.9588.9287.0587.4887.48-0.87%857,918
Mar 19, 202586.5089.1785.9088.2588.252.53%1,645,036
Mar 18, 202586.0287.1984.2986.0786.07-1.30%1,760,011
Mar 17, 202583.9787.5683.8187.2087.203.20%1,859,963
Mar 14, 202585.1486.5083.9684.5084.500.27%2,471,282
Mar 13, 202590.0390.5082.1384.2784.27-6.71%2,964,320
Mar 12, 202591.1992.7088.2990.3390.331.63%1,379,856
Mar 11, 202589.2290.9887.7888.8888.88-0.38%1,739,695
Mar 10, 202588.5291.5287.3789.2289.22-0.58%1,886,264
Mar 7, 202588.4191.0086.5689.7489.740.63%1,993,487
Mar 6, 202591.7093.2988.8089.1889.18-5.76%2,139,519
Mar 5, 202593.3195.1791.8094.6394.631.10%1,314,243
Mar 4, 202594.7095.5990.3893.6093.60-2.71%1,908,127
Mar 3, 202598.75100.1695.7696.2196.21-2.57%1,799,406
Feb 28, 202595.5799.5495.4898.7598.751.28%2,224,512
Feb 27, 202596.4499.9894.6297.5097.501.09%2,035,133
Feb 26, 202597.49100.6195.7096.4596.45-0.09%2,658,464
Feb 25, 202597.0097.8795.4896.5496.54-0.46%2,549,938
Feb 24, 202594.2498.4392.0196.9996.992.11%3,847,415
Feb 21, 202598.8499.5394.2794.9994.99-3.94%3,892,015
Feb 20, 2025104.00105.0597.6598.8998.89-4.64%5,471,646
Feb 19, 2025115.00116.12102.75103.70103.70-17.48%9,835,330
Feb 18, 2025121.77127.50121.61125.66125.663.61%3,610,432
Feb 14, 2025119.93121.34117.86121.28121.281.58%1,094,749
Feb 13, 2025118.36119.92116.86119.39119.392.20%1,450,811
Feb 12, 2025117.05117.92116.46116.82116.82-0.49%1,274,710
Feb 11, 2025121.17121.38115.84117.39117.39-4.11%942,508
Feb 10, 2025121.99123.12119.56122.42122.421.15%858,544
Feb 7, 2025120.98122.40120.00121.03121.030.80%1,057,543
Feb 6, 2025121.33122.00119.14120.07120.07-0.15%768,838
Feb 5, 2025119.54120.65117.84120.25120.251.76%849,332
Feb 4, 2025119.39119.59116.58118.17118.17-0.88%1,040,994
Feb 3, 2025111.92120.26111.92119.22119.22-0.53%1,115,471
Jan 31, 2025122.45123.00119.28119.85119.85-1.41%859,561
Jan 30, 2025118.40123.25118.40121.56121.563.86%1,632,118
Jan 29, 2025117.50117.98115.90117.04117.04-0.39%1,101,269
Jan 28, 2025115.83118.25114.41117.50117.502.43%1,211,783
Jan 27, 2025114.30117.17112.93114.71114.71-1.76%982,981
Jan 24, 2025117.78117.93115.01116.76116.76-0.63%1,041,567
Jan 23, 2025115.25117.53114.11117.50117.501.59%909,932
Jan 22, 2025116.50119.28115.29115.66115.66-0.40%2,408,028
Jan 21, 2025115.00117.00110.35116.13116.131.65%2,011,944
Jan 17, 2025108.28114.25107.49114.24114.246.62%2,192,606
Jan 16, 2025102.22108.60102.15107.15107.155.21%1,357,586