Shift4 Payments, Inc. (FOUR)
NYSE: FOUR · Real-Time Price · USD
76.91
+0.98 (1.29%)
At close: Oct 21, 2025, 4:00 PM EDT
75.64
-1.27 (-1.65%)
After-hours: Oct 21, 2025, 4:41 PM EDT
Shift4 Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 75.32 | 77.01 | 75.32 | 76.42 | - | 0.65% | 1,178,231 |
| Oct 20, 2025 | 74.53 | 76.28 | 74.49 | 75.93 | 75.93 | 2.77% | 1,151,855 |
| Oct 17, 2025 | 73.79 | 75.68 | 73.69 | 73.88 | 73.88 | -0.27% | 1,492,446 |
| Oct 16, 2025 | 75.51 | 76.09 | 73.50 | 74.08 | 74.08 | -1.89% | 2,414,111 |
| Oct 15, 2025 | 77.96 | 78.13 | 74.90 | 75.51 | 75.51 | -2.92% | 2,320,392 |
| Oct 14, 2025 | 75.75 | 78.22 | 75.27 | 77.78 | 77.78 | 1.69% | 1,874,719 |
| Oct 13, 2025 | 77.91 | 78.61 | 76.23 | 76.49 | 76.49 | -0.96% | 1,512,833 |
| Oct 10, 2025 | 79.80 | 79.93 | 77.03 | 77.23 | 77.23 | -2.70% | 1,827,358 |
| Oct 9, 2025 | 79.51 | 80.00 | 76.17 | 79.37 | 79.37 | -0.16% | 2,293,014 |
| Oct 8, 2025 | 79.45 | 80.98 | 78.52 | 79.50 | 79.50 | 1.79% | 1,671,310 |
| Oct 7, 2025 | 78.82 | 79.79 | 77.02 | 78.10 | 78.10 | -0.71% | 2,003,433 |
| Oct 6, 2025 | 77.68 | 79.14 | 76.66 | 78.66 | 78.66 | 2.34% | 1,652,554 |
| Oct 3, 2025 | 78.31 | 78.40 | 76.50 | 76.86 | 76.86 | -2.46% | 2,257,052 |
| Oct 2, 2025 | 77.00 | 79.08 | 76.16 | 78.80 | 78.80 | 2.48% | 2,140,350 |
| Oct 1, 2025 | 76.75 | 77.70 | 75.82 | 76.89 | 76.89 | -0.66% | 1,596,167 |
| Sep 30, 2025 | 79.00 | 79.62 | 74.87 | 77.40 | 77.40 | -2.05% | 4,328,688 |
| Sep 29, 2025 | 80.48 | 80.48 | 78.25 | 79.02 | 79.02 | -0.13% | 2,395,730 |
| Sep 26, 2025 | 80.00 | 80.36 | 78.55 | 79.12 | 79.12 | -0.83% | 1,826,233 |
| Sep 25, 2025 | 80.45 | 80.81 | 78.75 | 79.78 | 79.78 | -1.42% | 4,374,701 |
| Sep 24, 2025 | 84.26 | 85.00 | 80.12 | 80.93 | 80.93 | -3.40% | 3,253,718 |
| Sep 23, 2025 | 86.00 | 86.73 | 83.72 | 83.78 | 83.78 | -2.22% | 1,754,107 |
| Sep 22, 2025 | 86.56 | 87.03 | 82.26 | 85.68 | 85.68 | -1.39% | 2,619,485 |
| Sep 19, 2025 | 86.53 | 87.69 | 85.85 | 86.89 | 86.89 | 0.68% | 1,994,121 |
| Sep 18, 2025 | 87.62 | 87.75 | 86.07 | 86.30 | 86.30 | -0.60% | 1,355,771 |
| Sep 17, 2025 | 86.75 | 88.50 | 85.79 | 86.82 | 86.82 | 0.58% | 1,233,047 |
| Sep 16, 2025 | 85.24 | 86.54 | 84.75 | 86.32 | 86.32 | 0.42% | 1,036,527 |
| Sep 15, 2025 | 87.78 | 87.92 | 85.60 | 85.96 | 85.96 | -1.65% | 1,386,095 |
| Sep 12, 2025 | 86.87 | 88.51 | 86.08 | 87.40 | 87.40 | 0.54% | 1,315,750 |
| Sep 11, 2025 | 85.83 | 87.33 | 85.41 | 86.93 | 86.93 | 1.55% | 1,150,062 |
| Sep 10, 2025 | 87.10 | 87.37 | 85.25 | 85.60 | 85.60 | -1.89% | 1,511,331 |
| Sep 9, 2025 | 87.58 | 88.22 | 86.53 | 87.25 | 87.25 | -0.07% | 1,020,756 |
| Sep 8, 2025 | 87.92 | 88.85 | 85.75 | 87.31 | 87.31 | -0.32% | 1,316,587 |
| Sep 5, 2025 | 88.11 | 89.55 | 86.88 | 87.59 | 87.59 | 0.08% | 1,403,260 |
| Sep 4, 2025 | 88.46 | 88.66 | 86.35 | 87.52 | 87.52 | -0.88% | 1,348,471 |
| Sep 3, 2025 | 88.59 | 89.39 | 87.82 | 88.30 | 88.30 | -0.94% | 1,346,153 |
| Sep 2, 2025 | 88.59 | 89.56 | 87.50 | 89.14 | 89.14 | -1.43% | 1,065,668 |
| Aug 29, 2025 | 91.86 | 92.06 | 90.00 | 90.43 | 90.43 | -1.20% | 1,293,895 |
| 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 |