Shift4 Payments, Inc. Class A FOUR
NYSE · United States · Commercial Services
$36.21+0.03 (+0.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.98 | -0.53% | $36.80 | $37.26 | $35.27 | 597.69K |
| 2026-09-30 | $36.17 | -2.45% | $37.00 | $37.00 | $35.91 | 2.26M |
| 2026-09-29 | $37.08 | +0.14% | $36.87 | $37.23 | $36.23 | 1.55M |
| 2026-09-28 | $37.03 | -3.69% | $37.91 | $37.97 | $36.56 | 1.81M |
| 2026-09-25 | $38.45 | +0.76% | $38.16 | $39.24 | $37.25 | 1.68M |
| 2026-09-24 | $38.16 | -0.78% | $38.13 | $38.90 | $37.43 | 1.64M |
| 2026-09-23 | $38.46 | -1.56% | $39.00 | $39.24 | $37.50 | 2.44M |
| 2026-09-22 | $39.07 | -0.76% | $40.00 | $40.02 | $38.06 | 2.88M |
| 2026-09-21 | $39.37 | +1.00% | $39.31 | $39.94 | $38.98 | 1.70M |
| 2026-09-18 | $38.98 | -5.73% | $41.35 | $41.59 | $38.85 | 3.27M |
| 2026-09-17 | $41.35 | -1.76% | $42.83 | $42.85 | $41.20 | 1.39M |
| 2026-09-16 | $42.09 | -0.61% | $42.40 | $43.80 | $41.63 | 1.57M |
| 2026-09-15 | $42.35 | -6.55% | $45.06 | $45.12 | $42.08 | 1.34M |
| 2026-09-14 | $45.32 | +0.60% | $45.73 | $46.36 | $43.89 | 2.55M |
| 2026-09-11 | $45.05 | +4.69% | $43.58 | $45.65 | $42.39 | 2.20M |
| 2026-09-10 | $43.03 | +4.62% | $41.20 | $43.64 | $40.93 | 3.56M |
| 2026-09-09 | $41.13 | -2.74% | $42.00 | $42.97 | $40.80 | 2.07M |
| 2026-09-08 | $42.29 | -7.95% | $45.30 | $45.71 | $41.51 | 1.94M |
| 2026-09-04 | $45.94 | +3.96% | $44.34 | $46.64 | $43.62 | 2.05M |
| 2026-09-03 | $44.19 | -0.09% | $45.00 | $45.33 | $42.79 | 1.97M |
| 2026-09-02 | $44.23 | +7.67% | $41.00 | $44.56 | $41.00 | 1.49M |
| 2026-09-01 | $41.08 | -2.84% | $41.72 | $43.21 | $40.78 | 2.03M |
| 2026-08-31 | $42.28 | -3.82% | $44.43 | $44.98 | $41.72 | 2.08M |
| 2026-08-28 | $43.96 | +0.05% | $43.68 | $45.33 | $42.67 | 2.02M |
| 2026-08-27 | $43.94 | -4.99% | $45.96 | $46.72 | $43.51 | 1.56M |
| 2026-08-26 | $46.25 | -3.65% | $47.86 | $48.05 | $46.19 | 1.83M |
| 2026-08-25 | $48.00 | 0.00% | $49.50 | $51.07 | $47.70 | 2.86M |
| 2026-08-24 | $48.00 | +0.15% | $47.69 | $48.99 | $47.16 | 2.37M |
| 2026-08-21 | $47.93 | +0.15% | $48.24 | $49.49 | $46.79 | 1.92M |
| 2026-08-20 | $47.86 | +1.55% | $47.75 | $49.50 | $47.12 | 1.61M |
| 2026-08-19 | $47.13 | +0.92% | $46.57 | $48.67 | $46.18 | 1.49M |
| 2026-08-18 | $46.70 | +5.30% | $44.52 | $48.20 | $44.52 | 1.79M |
| 2026-08-17 | $44.35 | -2.25% | $44.68 | $45.09 | $43.51 | 1.00M |
| 2026-08-14 | $45.37 | -5.48% | $48.08 | $48.13 | $45.23 | 1.59M |
| 2026-08-13 | $48.00 | +9.29% | $44.21 | $48.38 | $43.96 | 2.17M |
| 2026-08-12 | $43.92 | +7.02% | $40.53 | $44.22 | $40.32 | 1.92M |
| 2026-08-11 | $41.04 | -4.91% | $42.98 | $43.57 | $41.01 | 1.36M |
| 2026-08-10 | $43.16 | +4.60% | $40.39 | $43.37 | $40.08 | 2.28M |
| 2026-08-07 | $41.26 | -4.84% | $43.70 | $44.60 | $39.42 | 4.69M |
| 2026-08-06 | $43.36 | -18.77% | $47.45 | $47.45 | $42.43 | 4.87M |
| 2026-08-05 | $53.38 | -4.01% | $56.00 | $56.96 | $52.94 | 1.44M |
| 2026-08-04 | $55.61 | +2.45% | $53.28 | $55.71 | $53.22 | 1.34M |
| 2026-08-03 | $54.28 | +2.42% | $53.74 | $55.53 | $53.42 | 1.17M |
| 2026-07-31 | $53.00 | -1.36% | $52.70 | $53.84 | $51.46 | 861.10K |
| 2026-07-30 | $53.73 | -4.14% | $54.65 | $54.85 | $52.12 | 1.21M |
| 2026-07-29 | $56.05 | +2.21% | $54.00 | $57.38 | $53.06 | 1.23M |
| 2026-07-28 | $54.84 | +9.75% | $50.46 | $55.08 | $50.03 | 1.88M |
| 2026-07-27 | $49.97 | +3.35% | $49.53 | $50.51 | $49.37 | 674.80K |
| 2026-07-24 | $48.35 | +4.36% | $46.64 | $49.22 | $46.14 | 770.00K |
| 2026-07-23 | $46.33 | -3.92% | $47.88 | $48.00 | $45.80 | 902.20K |
| 2026-07-22 | $48.22 | -1.81% | $49.69 | $49.69 | $48.05 | 718.30K |
| 2026-07-21 | $49.11 | -3.46% | $50.36 | $51.52 | $48.94 | 700.20K |
| 2026-07-20 | $50.87 | +1.11% | $50.02 | $51.74 | $49.01 | 774.00K |
| 2026-07-17 | $50.31 | -2.59% | $49.96 | $51.16 | $49.40 | 849.10K |
| 2026-07-16 | $51.65 | +1.25% | $51.42 | $52.12 | $50.67 | 1.20M |
| 2026-07-15 | $51.01 | +2.00% | $51.00 | $53.96 | $50.65 | 1.56M |
| 2026-07-14 | $50.01 | +1.58% | $48.46 | $50.44 | $47.81 | 849.10K |
| 2026-07-13 | $49.23 | -3.11% | $50.92 | $51.75 | $48.88 | 956.50K |
| 2026-07-10 | $50.81 | +3.08% | $50.12 | $50.98 | $49.46 | 799.30K |
| 2026-07-09 | $49.29 | +3.07% | $46.90 | $49.36 | $46.50 | 1.08M |
| 2026-07-08 | $47.82 | -6.53% | $49.85 | $49.85 | $46.97 | 1.92M |
| 2026-07-07 | $51.16 | -0.43% | $51.38 | $52.50 | $51.12 | 878.90K |
| 2026-07-06 | $51.38 | +0.06% | $50.54 | $52.17 | $49.61 | 1.17M |
| 2026-07-02 | $51.35 | +4.37% | $50.03 | $51.38 | $49.94 | 1.14M |
| 2026-07-01 | $49.20 | +1.15% | $48.48 | $50.17 | $47.44 | 1.30M |
| 2026-06-30 | $48.64 | +0.85% | $47.66 | $49.47 | $46.60 | 1.60M |
| 2026-06-29 | $48.23 | +1.22% | $46.96 | $49.71 | $46.96 | 1.65M |
| 2026-06-26 | $47.65 | +8.84% | $43.25 | $47.91 | $42.80 | 3.65M |
| 2026-06-25 | $43.78 | -1.00% | $43.51 | $45.90 | $43.14 | 2.03M |
| 2026-06-24 | $44.22 | +14.35% | $39.25 | $44.60 | $38.95 | 2.91M |
| 2026-06-23 | $38.67 | +0.26% | $38.23 | $39.39 | $38.23 | 1.52M |
| 2026-06-22 | $38.57 | -2.11% | $39.30 | $40.12 | $38.31 | 1.56M |
| 2026-06-18 | $39.40 | +0.59% | $39.66 | $40.39 | $38.80 | 2.85M |
| 2026-06-17 | $39.17 | -5.16% | $40.81 | $42.62 | $38.89 | 1.57M |
| 2026-06-16 | $41.30 | +3.41% | $40.00 | $42.00 | $39.84 | 1.69M |
| 2026-06-15 | $39.94 | -3.01% | $42.00 | $42.66 | $39.79 | 1.82M |
| 2026-06-12 | $41.18 | +4.39% | $39.80 | $41.48 | $38.37 | 2.11M |
| 2026-06-11 | $39.45 | +10.72% | $35.55 | $39.66 | $34.56 | 2.48M |
| 2026-06-10 | $35.63 | -6.51% | $37.71 | $38.45 | $35.60 | 2.41M |
| 2026-06-09 | $38.11 | +1.19% | $37.78 | $38.95 | $36.64 | 1.84M |
| 2026-06-08 | $37.66 | -1.10% | $38.10 | $38.58 | $37.33 | 1.50M |
| 2026-06-05 | $38.08 | -3.08% | $39.00 | $39.44 | $37.01 | 2.39M |
| 2026-06-04 | $39.29 | -2.31% | $41.00 | $41.41 | $38.86 | 1.82M |
| 2026-06-03 | $40.22 | -7.09% | $42.60 | $42.62 | $40.00 | 1.81M |
| 2026-06-02 | $43.29 | -4.25% | $44.75 | $45.00 | $43.11 | 1.32M |
| 2026-06-01 | $45.21 | +1.46% | $44.49 | $45.70 | $43.40 | 1.51M |
| 2026-05-29 | $44.56 | +1.67% | $43.84 | $44.72 | $43.51 | 1.40M |
| 2026-05-28 | $43.83 | +2.05% | $42.51 | $44.94 | $42.27 | 1.06M |
| 2026-05-27 | $42.95 | +0.37% | $43.15 | $44.40 | $42.74 | 933.80K |
| 2026-05-26 | $42.79 | -1.04% | $43.00 | $43.50 | $42.30 | 724.30K |