Shift4 Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	46.42	46.57	43.80	45.29	45.29	-2.08%	1,673,748
Apr 23, 2026	50.00	51.15	45.21	46.25	46.25	-9.70%	2,378,665
Apr 22, 2026	49.29	51.65	48.02	51.22	51.22	5.37%	1,258,015
Apr 21, 2026	48.83	49.80	47.77	48.61	48.61	-1.44%	1,014,021
Apr 20, 2026	49.33	50.49	49.17	49.32	49.32	-0.68%	1,571,582
Apr 17, 2026	48.89	50.74	48.88	49.66	49.66	2.50%	1,292,634
Apr 16, 2026	48.00	49.08	47.96	48.45	48.45	0.92%	1,128,854
Apr 15, 2026	46.47	48.36	46.30	48.01	48.01	2.63%	1,292,602
Apr 14, 2026	46.15	47.49	45.90	46.78	46.78	2.88%	1,186,082
Apr 13, 2026	43.43	46.42	42.90	45.47	45.47	2.92%	1,218,683
Apr 10, 2026	42.21	44.48	41.91	44.18	44.18	4.62%	1,917,337
Apr 9, 2026	41.75	43.07	39.91	42.23	42.23	0.19%	1,698,753
Apr 8, 2026	42.50	44.24	41.82	42.15	42.15	4.67%	1,990,685
Apr 7, 2026	42.06	42.24	40.19	40.27	40.27	-4.66%	1,696,624
Apr 6, 2026	42.78	43.55	42.05	42.24	42.24	-1.22%	959,079
Apr 2, 2026	42.17	43.89	41.79	42.76	42.76	0.35%	1,098,282
Apr 1, 2026	44.07	44.25	41.82	42.61	42.61	-2.56%	1,737,452
Mar 31, 2026	43.64	45.03	42.88	43.73	43.73	0.25%	2,732,033
Mar 30, 2026	44.49	44.93	42.07	43.62	43.62	-1.93%	1,873,815
Mar 27, 2026	47.99	48.15	43.54	44.48	44.48	-8.12%	3,212,975
Mar 26, 2026	47.80	49.70	47.54	48.41	48.41	-0.92%	2,618,526
Mar 25, 2026	52.95	54.55	48.17	48.86	48.86	-6.93%	2,726,145
Mar 24, 2026	43.79	55.46	43.44	52.50	52.50	19.24%	7,125,780
Mar 23, 2026	42.51	44.80	41.33	44.03	44.03	6.95%	2,808,657
Mar 20, 2026	41.51	42.20	40.60	41.17	41.17	-1.86%	2,750,644
Mar 19, 2026	43.67	44.57	41.65	41.95	41.95	-4.62%	2,483,639
Mar 18, 2026	44.20	45.34	43.93	43.98	43.98	-2.42%	1,411,035
Mar 17, 2026	45.27	46.40	44.93	45.07	45.07	1.05%	1,864,431
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