Shift4 Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	92.65	93.15	91.07	92.25	92.25	0.47%	1,278,813
Jun 18, 2025	91.84	93.75	91.30	91.82	91.82	-0.23%	1,119,117
Jun 17, 2025	90.41	94.22	90.41	92.03	92.03	0.60%	1,378,844
Jun 16, 2025	90.16	92.59	89.50	91.48	91.48	3.11%	1,031,648
Jun 13, 2025	91.63	92.73	87.91	88.72	88.72	-4.92%	1,798,368
Jun 12, 2025	94.53	95.68	93.00	93.31	93.31	-2.32%	761,301
Jun 11, 2025	95.59	95.82	94.13	95.53	95.53	0.57%	903,477
Jun 10, 2025	95.62	96.21	94.86	94.99	94.99	-0.65%	1,021,115
Jun 9, 2025	95.06	96.48	94.00	95.61	95.61	1.28%	1,425,501
Jun 6, 2025	95.64	95.64	93.13	94.40	94.40	0.22%	1,104,140
Jun 5, 2025	94.15	97.19	93.21	94.19	94.19	0.04%	2,172,928
Jun 4, 2025	95.33	96.48	92.11	94.15	94.15	-1.08%	1,699,186
Jun 3, 2025	94.47	95.71	92.08	95.18	95.18	0.28%	1,477,864
Jun 2, 2025	94.50	97.43	94.00	94.91	94.91	0.13%	2,458,981
May 30, 2025	92.14	95.37	91.74	94.79	94.79	2.38%	3,035,111
May 29, 2025	91.74	93.12	91.13	92.59	92.59	2.12%	1,705,397
May 28, 2025	91.07	91.50	89.51	90.67	90.67	-0.34%	697,321
May 27, 2025	90.65	91.24	89.81	90.98	90.98	2.12%	1,102,471
May 23, 2025	85.72	90.05	85.33	89.09	89.09	1.77%	1,109,902
May 22, 2025	87.00	87.98	86.97	87.54	87.54	0.23%	926,976
May 21, 2025	89.31	90.29	87.17	87.34	87.34	-3.24%	1,015,296
May 20, 2025	89.98	91.24	89.00	90.26	90.26	0.30%	1,228,179
May 19, 2025	89.00	90.68	88.55	89.99	89.99	-0.78%	780,299
May 16, 2025	89.37	91.66	89.36	90.70	90.70	1.91%	1,151,257
May 15, 2025	91.28	91.80	88.01	89.00	89.00	-3.41%	1,873,154
May 14, 2025	92.05	92.92	91.14	92.14	92.14	0.04%	1,052,703
May 13, 2025	90.93	93.63	90.39	92.10	92.10	2.25%	1,605,272
May 12, 2025	89.27	91.41	88.43	90.07	90.07	5.31%	2,279,736
May 9, 2025	85.95	87.33	84.97	85.53	85.53	0.12%	1,222,031
May 8, 2025	83.59	87.00	83.59	85.43	85.43	2.61%	2,643,868
May 7, 2025	83.50	83.82	81.78	83.26	83.26	0.40%	1,172,493
May 6, 2025	81.80	83.50	80.89	82.93	82.93	0.35%	1,372,143
May 5, 2025	81.36	84.06	81.03	82.64	82.64	0.34%	2,877,958
May 2, 2025	82.40	83.00	80.75	82.36	82.36	0.77%	3,125,981
May 1, 2025	82.00	82.40	80.06	81.73	81.73	-0.09%	8,973,414
Apr 30, 2025	84.65	85.35	80.84	81.80	81.80	-8.97%	9,147,593
Apr 29, 2025	88.00	90.65	86.00	89.86	89.86	12.80%	4,277,207
Apr 28, 2025	81.05	82.75	79.13	79.66	79.66	-0.77%	1,874,891
Apr 25, 2025	79.95	81.13	79.42	80.28	80.28	-0.43%	1,361,552
Apr 24, 2025	80.00	81.15	78.34	80.63	80.63	0.51%	1,852,719
Apr 23, 2025	79.21	81.85	79.01	80.22	80.22	4.18%	1,544,802
Apr 22, 2025	76.06	77.32	74.90	77.00	77.00	2.76%	717,764
Apr 21, 2025	75.93	76.25	74.23	74.93	74.93	-2.36%	1,113,969
Apr 17, 2025	77.70	77.74	75.81	76.74	76.74	-0.90%	868,297
Apr 16, 2025	77.52	79.35	76.01	77.44	77.44	-0.81%	1,052,409
Apr 15, 2025	76.93	78.73	76.67	78.07	78.07	2.05%	958,488
Apr 14, 2025	80.00	80.86	76.35	76.50	76.50	-2.04%	1,448,030
Apr 11, 2025	78.89	79.24	76.53	78.09	78.09	-0.96%	1,197,486
Apr 10, 2025	78.87	80.66	76.06	78.85	78.85	-5.41%	1,352,389
Apr 9, 2025	72.58	83.84	72.58	83.36	83.36	13.31%	2,867,559