Shift4 Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	91.86	92.06	90.00	90.32	-	-1.32%	820,261
Aug 28, 2025	90.84	92.47	90.32	91.53	91.53	1.35%	993,194
Aug 27, 2025	89.15	90.55	89.06	90.31	90.31	0.94%	1,012,287
Aug 26, 2025	90.34	91.20	88.93	89.47	89.47	-1.07%	1,320,310
Aug 25, 2025	91.39	91.98	90.07	90.44	90.44	-0.76%	1,300,396
Aug 22, 2025	88.82	92.79	88.82	91.13	91.13	2.68%	1,183,721
Aug 21, 2025	89.85	89.86	88.02	88.75	88.75	-1.93%	1,174,084
Aug 20, 2025	89.89	90.78	88.56	90.50	90.50	0.28%	1,887,402
Aug 19, 2025	90.10	92.42	89.70	90.25	90.25	0.08%	1,613,602
Aug 18, 2025	90.65	91.64	89.67	90.18	90.18	-0.74%	2,322,176
Aug 15, 2025	89.92	92.06	89.42	90.85	90.85	1.95%	2,311,949
Aug 14, 2025	89.59	89.90	86.86	89.11	89.11	-1.09%	1,289,273
Aug 13, 2025	88.20	90.36	86.90	90.09	90.09	3.58%	2,274,018
Aug 12, 2025	86.90	87.97	84.89	86.98	86.98	4.82%	2,460,946
Aug 11, 2025	82.62	84.34	82.37	82.98	82.98	1.68%	2,717,370
Aug 8, 2025	84.00	84.29	81.01	81.61	81.61	-2.05%	2,384,777
Aug 7, 2025	83.50	85.45	81.72	83.32	83.32	1.36%	2,957,347
Aug 6, 2025	87.33	87.40	81.70	82.20	82.20	-4.89%	5,204,809
Aug 5, 2025	93.89	94.27	83.10	86.43	86.43	-15.43%	12,672,927
Aug 4, 2025	102.84	103.30	101.06	102.20	102.20	0.26%	2,211,043
Aug 1, 2025	100.91	102.84	98.75	101.94	101.94	-1.03%	1,096,923
Jul 31, 2025	104.33	104.75	102.44	103.00	103.00	-1.03%	1,285,058
Jul 30, 2025	105.07	105.61	103.45	104.07	104.07	-0.55%	898,372
Jul 29, 2025	107.00	107.16	103.91	104.65	104.65	-1.61%	744,126
Jul 28, 2025	107.00	107.10	105.67	106.36	106.36	-0.42%	1,010,394
Jul 25, 2025	105.02	106.92	104.02	106.81	106.81	1.92%	1,057,791
Jul 24, 2025	106.37	107.00	103.86	104.80	104.80	-1.78%	953,978
Jul 23, 2025	106.44	107.28	104.65	106.70	106.70	-0.08%	1,255,672
Jul 22, 2025	106.01	107.47	104.31	106.79	106.79	0.88%	1,141,177
Jul 21, 2025	107.50	108.50	105.79	105.86	105.86	-0.66%	1,139,671
Jul 18, 2025	106.67	107.11	105.30	106.56	106.56	0.42%	789,934
Jul 17, 2025	104.05	107.04	102.93	106.11	106.11	2.70%	1,452,198
Jul 16, 2025	102.84	103.54	101.09	103.32	103.32	1.04%	1,047,991
Jul 15, 2025	103.32	104.22	101.96	102.26	102.26	-0.97%	1,139,768
Jul 14, 2025	101.18	104.06	100.64	103.26	103.26	2.31%	990,066
Jul 11, 2025	102.93	103.55	100.21	100.93	100.93	-2.61%	972,478
Jul 10, 2025	104.40	105.12	102.81	103.64	103.64	-0.86%	1,147,411
Jul 9, 2025	103.50	104.72	101.81	104.54	104.54	1.93%	2,234,606
Jul 8, 2025	103.73	105.48	102.11	102.56	102.56	-0.69%	979,484
Jul 7, 2025	101.10	103.27	100.72	103.27	103.27	1.44%	1,702,857
Jul 3, 2025	99.05	103.68	98.54	101.80	101.80	3.31%	1,163,430
Jul 2, 2025	97.65	98.87	97.26	98.54	98.54	0.88%	1,290,788
Jul 1, 2025	98.67	99.27	96.36	97.68	97.68	-1.44%	1,183,538
Jun 30, 2025	99.50	100.53	98.86	99.11	99.11	0.91%	862,245
Jun 27, 2025	98.48	99.44	97.47	98.22	98.22	0.18%	1,223,647
Jun 26, 2025	97.02	99.10	96.62	98.04	98.04	1.65%	1,329,049
Jun 25, 2025	97.45	97.91	95.34	96.45	96.45	-0.71%	919,856
Jun 24, 2025	95.23	98.12	94.94	97.14	97.14	3.84%	1,550,011
Jun 23, 2025	92.14	94.11	91.15	93.55	93.55	1.41%	1,080,251
Jun 20, 2025	92.65	93.15	91.07	92.25	92.25	0.47%	1,278,813