Shift4 Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	43.68	45.33	42.67	44.26	-	0.73%	872,454
Aug 27, 2026	45.96	46.72	43.51	43.94	43.94	-4.99%	1,562,386
Aug 26, 2026	47.86	48.05	46.19	46.25	46.25	-3.65%	1,820,378
Aug 25, 2026	49.50	51.07	47.70	48.00	48.00	-	2,860,139
Aug 24, 2026	47.69	48.99	47.16	48.00	48.00	0.15%	2,368,500
Aug 21, 2026	48.24	49.49	46.79	47.93	47.93	0.15%	1,918,807
Aug 20, 2026	47.75	49.50	47.12	47.86	47.86	1.55%	1,613,523
Aug 19, 2026	46.57	48.67	46.18	47.13	47.13	0.92%	1,490,746
Aug 18, 2026	44.52	48.20	44.52	46.70	46.70	5.30%	1,787,015
Aug 17, 2026	44.68	45.09	43.51	44.35	44.35	-2.25%	995,648
Aug 14, 2026	48.08	48.13	45.23	45.37	45.37	-5.48%	1,371,391
Aug 13, 2026	44.21	48.38	43.96	48.00	48.00	9.29%	2,168,228
Aug 12, 2026	40.53	44.22	40.32	43.92	43.92	7.02%	1,918,326
Aug 11, 2026	42.98	43.57	41.01	41.04	41.04	-4.91%	1,359,947
Aug 10, 2026	40.39	43.37	40.08	43.16	43.16	4.60%	2,283,247
Aug 7, 2026	43.70	44.60	39.42	41.26	41.26	-4.84%	4,683,254
Aug 6, 2026	47.45	47.45	42.43	43.36	43.36	-18.77%	4,865,631
Aug 5, 2026	56.00	56.96	52.94	53.38	53.38	-4.01%	1,415,936
Aug 4, 2026	53.28	55.71	53.22	55.61	55.61	2.45%	1,338,557
Aug 3, 2026	53.74	55.53	53.43	54.28	54.28	2.42%	1,166,692
Jul 31, 2026	52.70	53.84	51.46	53.00	53.00	-1.36%	855,482
Jul 30, 2026	54.65	54.86	52.12	53.73	53.73	-4.14%	1,205,215
Jul 29, 2026	54.00	57.39	53.06	56.05	56.05	2.21%	1,210,478
Jul 28, 2026	50.46	55.08	50.03	54.84	54.84	9.75%	1,876,406
Jul 27, 2026	49.53	50.51	49.37	49.97	49.97	3.35%	674,736
Jul 24, 2026	46.64	49.22	46.14	48.35	48.35	4.36%	769,721
Jul 23, 2026	47.88	48.00	45.80	46.33	46.33	-3.92%	901,157
Jul 22, 2026	49.69	49.69	48.05	48.22	48.22	-1.81%	718,302
Jul 21, 2026	50.36	51.52	48.94	49.11	49.11	-3.46%	686,491
Jul 20, 2026	50.02	51.74	49.01	50.87	50.87	1.11%	773,613
Jul 17, 2026	49.96	51.16	49.40	50.31	50.31	-2.59%	848,586
Jul 16, 2026	51.42	52.12	50.67	51.65	51.65	1.25%	1,197,423
Jul 15, 2026	51.00	53.96	50.65	51.01	51.01	2.00%	1,556,829
Jul 14, 2026	48.46	50.44	47.81	50.01	50.01	1.58%	849,079
Jul 13, 2026	50.92	51.75	48.88	49.23	49.23	-3.11%	956,399
Jul 10, 2026	50.12	50.98	49.46	50.81	50.81	3.08%	799,200
Jul 9, 2026	46.90	49.36	46.50	49.29	49.29	3.07%	1,081,811
Jul 8, 2026	49.85	49.85	46.97	47.82	47.82	-6.53%	1,924,246
Jul 7, 2026	51.38	52.50	51.12	51.16	51.16	-0.43%	877,385
Jul 6, 2026	50.54	52.17	49.61	51.38	51.38	0.06%	1,169,967
Jul 2, 2026	50.03	51.38	49.94	51.35	51.35	4.37%	1,140,432
Jul 1, 2026	48.48	50.17	47.44	49.20	49.20	1.15%	1,290,444
Jun 30, 2026	47.66	49.47	46.60	48.64	48.64	0.85%	1,597,846
Jun 29, 2026	46.96	49.71	46.96	48.23	48.23	1.22%	1,648,644
Jun 26, 2026	43.25	47.91	42.80	47.65	47.65	8.84%	3,454,064
Jun 25, 2026	43.51	45.90	43.14	43.78	43.78	-1.00%	2,033,920
Jun 24, 2026	39.25	44.60	38.95	44.22	44.22	14.35%	2,901,960
Jun 23, 2026	38.23	39.39	38.23	38.67	38.67	0.26%	1,425,633
Jun 22, 2026	39.30	40.12	38.31	38.57	38.57	-2.11%	1,563,969
Jun 18, 2026	39.66	40.39	38.80	39.40	39.40	0.59%	2,744,567