Shift4 Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	43.82	44.68	43.60	44.60	44.60	2.93%	1,519,577
Mar 13, 2026	44.02	44.69	43.01	43.33	43.33	-1.32%	1,675,074
Mar 12, 2026	47.00	47.70	43.86	43.91	43.91	-7.03%	1,992,426
Mar 11, 2026	47.00	47.50	45.76	47.23	47.23	0.75%	1,875,356
Mar 10, 2026	46.66	47.30	44.68	46.88	46.88	-0.76%	1,514,884
Mar 9, 2026	46.75	47.65	45.58	47.24	47.24	-1.32%	1,374,562
Mar 6, 2026	48.46	48.46	46.95	47.87	47.87	-2.31%	1,919,271
Mar 5, 2026	47.06	49.10	47.00	49.00	49.00	3.24%	3,480,753
Mar 4, 2026	48.95	49.34	47.33	47.46	47.46	-4.87%	3,551,837
Mar 3, 2026	45.50	50.43	45.32	49.89	49.89	6.28%	3,856,206
Mar 2, 2026	44.39	47.57	43.32	46.94	46.94	6.51%	5,666,887
Feb 27, 2026	47.00	47.20	43.80	44.07	44.07	-8.97%	6,815,331
Feb 26, 2026	51.99	52.00	46.26	48.41	48.41	-15.62%	8,268,000
Feb 25, 2026	58.50	58.53	55.55	57.37	57.37	-1.61%	3,072,608
Feb 24, 2026	57.37	58.35	56.26	58.31	58.31	1.46%	1,715,253
Feb 23, 2026	58.23	58.97	56.17	57.47	57.47	-1.74%	2,375,212
Feb 20, 2026	57.28	60.30	57.28	58.49	58.49	-	1,610,201
Feb 19, 2026	58.51	59.28	57.86	58.49	58.49	-1.10%	2,031,226
Feb 18, 2026	57.38	59.89	57.11	59.14	59.14	5.12%	1,266,413
Feb 17, 2026	54.26	56.49	53.88	56.26	56.26	2.27%	1,097,288
Feb 13, 2026	55.20	57.29	54.90	55.01	55.01	0.81%	1,884,212
Feb 12, 2026	58.19	58.50	54.30	54.57	54.57	-7.10%	2,516,109
Feb 11, 2026	59.66	60.26	57.70	58.74	58.74	-1.79%	2,305,118
Feb 10, 2026	59.32	61.63	59.00	59.81	59.81	2.05%	1,190,085
Feb 9, 2026	59.28	60.24	58.58	58.61	58.61	-1.13%	1,230,121
Feb 6, 2026	58.87	60.23	58.49	59.28	59.28	2.07%	1,966,187
Feb 5, 2026	58.68	59.81	56.53	58.08	58.08	-0.22%	2,213,684
Feb 4, 2026	54.58	58.30	53.50	58.21	58.21	7.56%	4,088,773
Feb 3, 2026	57.01	57.04	52.65	54.12	54.12	-7.49%	4,505,897
Feb 2, 2026	58.50	60.06	58.46	58.50	58.50	-0.91%	2,706,088
Jan 30, 2026	59.36	60.37	58.76	59.04	59.04	-0.61%	1,543,592
Jan 29, 2026	60.34	60.34	58.44	59.40	59.40	-0.97%	2,583,156
Jan 28, 2026	61.57	61.57	59.81	59.98	59.98	-2.41%	1,890,311
Jan 27, 2026	63.72	63.86	61.09	61.46	61.46	-4.27%	1,841,105
Jan 26, 2026	66.75	66.92	63.03	64.20	64.20	-3.04%	1,569,781
Jan 23, 2026	65.04	66.84	64.99	66.21	66.21	0.32%	1,539,107
Jan 22, 2026	64.89	66.87	64.71	66.00	66.00	3.13%	1,946,196
Jan 21, 2026	63.46	65.09	63.00	64.00	64.00	3.16%	2,211,864
Jan 20, 2026	62.50	64.08	61.80	62.04	62.04	-3.68%	1,573,285
Jan 16, 2026	63.91	65.75	63.29	64.41	64.41	-2.28%	1,696,348
Jan 15, 2026	67.58	67.81	65.70	65.91	65.91	-1.79%	1,589,206
Jan 14, 2026	65.46	68.57	64.62	67.11	67.11	2.44%	2,446,955
Jan 13, 2026	65.17	66.33	63.01	65.51	65.51	-0.17%	2,600,349
Jan 12, 2026	66.34	67.11	64.58	65.62	65.62	-1.88%	1,747,259
Jan 9, 2026	66.87	67.19	63.60	66.88	66.88	1.20%	2,199,117
Jan 8, 2026	64.47	67.07	63.74	66.09	66.09	0.76%	1,957,313
Jan 7, 2026	66.07	66.69	64.25	65.59	65.59	-0.44%	1,506,766
Jan 6, 2026	63.57	66.11	63.57	65.88	65.88	3.00%	1,194,282
Jan 5, 2026	62.60	65.50	62.40	63.96	63.96	2.04%	2,364,162
Jan 2, 2026	63.31	63.51	61.42	62.68	62.68	-0.46%	2,303,318