Shift4 Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	37.66	37.91	37.12	37.58	37.58	-0.37%	419,264
Oct 27, 2026	36.76	37.97	36.45	37.72	37.72	1.97%	1,849,090
Oct 26, 2026	38.26	38.32	36.27	36.99	36.99	-4.64%	1,798,049
Oct 23, 2026	39.60	39.99	38.11	38.79	38.79	-3.44%	1,747,786
Oct 22, 2026	39.40	40.65	39.32	40.17	40.17	1.67%	2,031,781
Oct 21, 2026	40.96	41.31	39.30	39.51	39.51	-2.35%	1,912,481
Oct 20, 2026	39.75	41.40	39.64	40.46	40.46	1.73%	1,891,647
Oct 19, 2026	39.68	40.12	39.35	39.77	39.77	0.86%	1,290,912
Oct 16, 2026	39.77	39.96	38.30	39.43	39.43	0.23%	1,209,649
Oct 15, 2026	38.12	39.63	38.12	39.34	39.34	3.55%	1,383,418
Oct 14, 2026	38.40	39.27	36.82	37.99	37.99	-2.19%	1,613,478
Oct 13, 2026	39.47	40.20	38.30	38.84	38.84	-2.53%	1,073,536
Oct 12, 2026	40.22	40.61	39.62	39.85	39.85	-0.37%	1,265,618
Oct 9, 2026	39.61	40.35	39.08	40.00	40.00	1.21%	1,676,759
Oct 8, 2026	39.06	40.19	38.17	39.52	39.52	1.36%	2,364,089
Oct 7, 2026	38.23	39.58	37.41	38.99	38.99	1.27%	1,962,106
Oct 6, 2026	37.57	38.76	36.90	38.50	38.50	2.53%	2,079,856
Oct 5, 2026	36.46	38.17	36.30	37.55	37.55	3.82%	1,951,844
Oct 2, 2026	35.79	36.80	35.28	36.17	36.17	1.66%	1,679,914
Oct 1, 2026	36.80	37.26	35.27	35.58	35.58	-1.63%	1,520,967
Sep 30, 2026	37.00	37.00	35.91	36.17	36.17	-2.45%	2,263,950
Sep 29, 2026	36.87	37.23	36.23	37.08	37.08	0.14%	1,536,739
Sep 28, 2026	37.91	37.97	36.56	37.03	37.03	-3.69%	1,803,157
Sep 25, 2026	38.16	39.24	37.25	38.45	38.45	0.76%	1,679,179
Sep 24, 2026	38.13	38.90	37.43	38.16	38.16	-0.78%	1,500,995
Sep 23, 2026	39.00	39.24	37.50	38.46	38.46	-1.56%	2,440,776
Sep 22, 2026	40.00	40.02	38.06	39.07	39.07	-0.76%	2,880,671
Sep 21, 2026	39.31	39.94	38.98	39.37	39.37	1.00%	1,704,386
Sep 18, 2026	41.35	41.59	38.85	38.98	38.98	-5.73%	3,217,016
Sep 17, 2026	42.83	42.85	41.20	41.35	41.35	-1.76%	1,272,270
Sep 16, 2026	42.40	43.80	41.63	42.09	42.09	-0.61%	1,276,284
Sep 15, 2026	45.06	45.12	42.08	42.35	42.35	-6.55%	1,295,818
Sep 14, 2026	45.73	46.36	43.89	45.32	45.32	0.60%	2,087,697
Sep 11, 2026	43.58	45.65	42.39	45.05	45.05	4.69%	2,199,301
Sep 10, 2026	41.20	43.64	40.93	43.03	43.03	4.62%	3,259,744
Sep 9, 2026	42.00	42.97	40.80	41.13	41.13	-2.74%	1,978,014
Sep 8, 2026	45.30	45.71	41.51	42.29	42.29	-7.95%	1,932,396
Sep 4, 2026	44.34	46.64	43.62	45.94	45.94	3.96%	2,003,377
Sep 3, 2026	45.00	45.33	42.79	44.19	44.19	-0.09%	1,647,853
Sep 2, 2026	41.00	44.56	41.00	44.23	44.23	7.67%	1,485,240
Sep 1, 2026	41.72	43.21	40.78	41.08	41.08	-2.84%	2,023,366
Aug 31, 2026	44.43	44.98	41.72	42.28	42.28	-3.82%	1,753,988
Aug 28, 2026	43.68	45.33	42.67	43.96	43.96	0.05%	2,024,794
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