Shift4 Payments, Inc. (FOUR)
NYSE: FOUR · Real-Time Price · USD
85.68
-1.21 (-1.39%)
At close: Sep 22, 2025, 4:00 PM EDT
85.07
-0.61 (-0.71%)
After-hours: Sep 22, 2025, 6:39 PM EDT
Shift4 Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 86.56 | 87.03 | 82.26 | 85.68 | - | -1.39% | 2,581,106 |
| 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 |
| 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 |