Shift4 Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	38.23	39.58	37.41	38.99	38.99	1.27%	2,389,989
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
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