Shift4 Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	40.81	42.62	38.89	39.17	39.17	-5.16%	1,565,322
Jun 16, 2026	40.00	42.00	39.84	41.30	41.30	3.41%	1,691,030
Jun 15, 2026	42.00	42.66	39.79	39.94	39.94	-3.01%	1,761,428
Jun 12, 2026	39.80	41.48	38.37	41.18	41.18	4.39%	2,106,831
Jun 11, 2026	35.55	39.66	34.56	39.45	39.45	10.72%	2,478,130
Jun 10, 2026	37.71	38.45	35.60	35.63	35.63	-6.51%	2,396,464
Jun 9, 2026	37.78	38.95	36.64	38.11	38.11	1.19%	1,841,396
Jun 8, 2026	38.10	38.58	37.34	37.66	37.66	-1.10%	1,496,535
Jun 5, 2026	39.00	39.44	37.01	38.08	38.08	-3.08%	2,393,573
Jun 4, 2026	41.00	41.41	38.86	39.29	39.29	-2.31%	1,817,218
Jun 3, 2026	42.60	42.62	40.00	40.22	40.22	-7.09%	1,805,765
Jun 2, 2026	44.75	45.00	43.11	43.29	43.29	-4.25%	1,322,341
Jun 1, 2026	44.49	45.70	43.40	45.21	45.21	1.46%	1,282,576
May 29, 2026	43.84	44.72	43.51	44.56	44.56	1.67%	1,398,151
May 28, 2026	42.51	44.94	42.27	43.83	43.83	2.05%	1,054,700