Dark

FOUR
Shift4 Payments, Inc.
stock NYSE

At Close

Aug 10, 2026 3:59:53 PM EDT

43.19USD+4.690%(+1.93)2,283,247

39.78Bid 46.11Ask 6.33Spread

Pre-market

Aug 10, 2026 9:23:30 AM EDT

41.10USD-0.388%(-0.16)2,573

After-hours

Aug 10, 2026 4:10:30 PM EDT

43.16USD-0.081%(-0.03)266,792

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	40.6900	43.3500	40.0900	43.1900	+4.678%	2,283,247	0.000%
2026-08-07	43.7000	44.6000	39.4200	41.2600	-4.843%	4,693,383	+4.678%
2026-08-06	47.4500	47.4500	42.4300	43.3600	-18.771%	4,871,625	-0.392%
2026-08-05	56.0000	56.9554	52.9400	53.3800	-4.010%	1,441,730	-19.090%
2026-08-04	53.2800	55.7100	53.2200	55.6100	+2.450%	1,338,847	-22.334%
2026-08-03	53.7400	55.5300	53.4250	54.2800	+2.415%	1,167,870	-20.431%
2026-07-31	52.7000	53.8400	51.4600	53.0000	-1.359%	861,153	-18.509%
2026-07-30	54.6500	54.8550	52.1200	53.7300	-4.139%	1,205,521	-19.617%
2026-07-29	54.0000	57.3850	53.0600	56.0500	+2.206%	1,229,321	-22.944%
2026-07-28	50.4600	55.0800	50.0250	54.8400	+9.746%	1,886,403	-21.244%
2026-07-27	49.5300	50.5100	49.3700	49.9700	+3.351%	674,758	-13.568%
2026-07-24	46.6400	49.2200	46.1400	48.3500	+4.360%	770,022	-10.672%
2026-07-23	47.8800	48.0000	45.8000	46.3300	-3.920%	902,270	-6.777%
2026-07-22	49.6900	49.6900	48.0500	48.2200	-1.812%	718,329	-10.431%
2026-07-21	50.3600	51.5200	48.9400	49.1100	-3.460%	700,275	-12.055%
2026-07-20	50.0200	51.7400	49.0100	50.8700	+1.113%	774,043	-15.097%
2026-07-17	49.9600	51.1600	49.4001	50.3100	-2.594%	849,146	-14.152%
2026-07-16	51.4200	52.1233	50.6700	51.6500	+1.255%	1,199,837	-16.379%
2026-07-15	51.0000	53.9600	50.6500	51.0100	+2.000%	1,558,420	-15.330%
2026-07-14	48.4600	50.4400	47.8100	50.0100	+1.584%	849,101	-13.637%
2026-07-13	50.9200	51.7500	48.8800	49.2300	-3.110%	956,533	-12.269%
2026-07-10	50.1200	50.9800	49.4600	50.8100	+3.084%	799,320	-14.997%
2026-07-09	46.9000	49.3600	46.5000	49.2900	+3.074%	1,080,968	-12.376%
2026-07-08	49.8500	49.8500	46.9700	47.8200	-6.529%	1,924,798	-9.682%
2026-07-07	51.3800	52.5000	51.1200	51.1600	-0.428%	878,948	-15.579%
2026-07-06	50.5400	52.1700	49.6100	51.3800	+0.058%	1,170,906	-15.940%
2026-07-02	50.0300	51.3800	49.9400	51.3500	+4.370%	1,142,544	-15.891%
2026-07-01	48.4800	50.1700	47.4400	49.2000	+1.151%	1,301,422	-12.215%
2026-06-30	47.6600	49.4700	46.6000	48.6400	+0.850%	1,604,081	-11.205%
2026-06-29	46.9600	49.7100	46.9600	48.2300	+1.217%	1,649,339	-10.450%
2026-06-26	43.2500	47.9100	42.8000	47.6500	+8.840%	3,651,653	-9.360%
2026-06-25	43.5100	45.9000	43.1400	43.7800	-0.995%	2,034,937	-1.348%
2026-06-24	39.2500	44.5950	38.9500	44.2200	+14.352%	2,908,096	-2.329%
2026-06-23	38.2300	39.3900	38.2300	38.6700	+0.259%	1,522,025	+11.689%
2026-06-22	39.3000	40.1150	38.3100	38.5700	-2.107%	1,564,715	+11.978%
2026-06-18	39.6600	40.3900	38.8000	39.4000	+0.587%	2,845,622	+9.619%
2026-06-17	40.8100	42.6150	38.8901	39.1700	-5.157%	1,567,076	+10.263%
2026-06-16	40.0000	42.0000	39.8400	41.3000	+3.405%	1,691,645	+4.576%
2026-06-15	42.0000	42.6600	39.7900	39.9400	-3.011%	1,818,348	+8.137%
2026-06-12	39.8000	41.4800	38.3700	41.1800	+4.385%	2,108,496	+4.881%
2026-06-11	35.5500	39.6600	34.5600	39.4500	+10.721%	2,481,350	+9.480%
2026-06-10	37.7100	38.4500	35.6000	35.6300	-6.507%	2,407,868	+21.218%
2026-06-09	37.7800	38.9500	36.6401	38.1100	+1.195%	1,843,037	+13.330%
2026-06-08	38.1000	38.5800	37.3348	37.6600	-1.103%	1,499,153	+14.684%
2026-06-05	39.0000	39.4400	37.0100	38.0800	-3.080%	2,394,633	+13.419%
2026-06-04	41.0000	41.4100	38.8600	39.2900	-2.312%	1,820,908	+9.926%
2026-06-03	42.6000	42.6200	40.0000	40.2200	-7.092%	1,808,727	+7.384%
2026-06-02	44.7500	45.0000	43.1100	43.2900	-4.247%	1,324,477	-0.231%
2026-06-01	44.4900	45.7000	43.4000	45.2100	+1.459%	1,508,465	-4.468%
2026-05-29	43.8400	44.7200	43.5100	44.5600	+1.666%	1,405,150	-3.075%
2026-05-28	42.5100	44.9400	42.2714	43.8300	+2.049%	1,055,314	-1.460%
2026-05-27	43.1500	44.4000	42.7400	42.9500	+0.374%	933,985	+0.559%
2026-05-26	43.0000	43.5000	42.3000	42.7900	-1.041%	724,468	+0.935%
2026-05-22	43.1600	45.0050	43.0000	43.2400	-0.666%	1,006,812	-0.116%
2026-05-21	41.5100	43.5700	40.8050	43.5300	+3.152%	1,225,206	-0.781%
2026-05-20	41.0000	42.6050	39.9100	42.2000	+2.952%	1,517,751	+2.346%
2026-05-19	42.8900	43.5000	40.7700	40.9900	-3.553%	1,487,257	+5.367%
2026-05-18	41.7500	43.9400	41.5000	42.5000	+1.142%	1,427,735	+1.624%
2026-05-15	41.8400	43.1600	41.3600	42.0200	0.000%	1,090,828	+2.784%
2026-05-14	41.1500	42.6199	40.4950	42.0200	+2.814%	1,284,957	+2.784%
2026-05-13	41.8100	41.9800	39.9200	40.8700	+0.221%	2,138,240	+5.677%
2026-05-12	41.3000	41.5200	39.6062	40.7800	-1.664%	1,965,592	+5.910%
2026-05-11	41.9000	42.7503	39.8500	41.4700	-2.607%	2,076,102	+4.148%
2026-05-08	46.2200	46.6900	42.4100	42.5800	-9.114%	1,767,577	+1.433%
2026-05-07	48.8750	50.6200	45.3800	46.8500	+9.258%	2,888,905	-7.812%
2026-05-06	41.6500	43.3500	40.8501	42.8800	+4.662%	2,746,178	+0.723%
2026-05-05	42.7100	42.7100	40.4000	40.9700	-6.865%	3,271,477	+5.419%
2026-05-04	45.0000	45.1250	43.5100	43.9900	-2.699%	2,036,280	-1.819%
2026-05-01	44.7700	46.4300	44.7700	45.2100	+2.100%	1,299,656	-4.468%
2026-04-30	45.1000	45.1600	43.9100	44.2800	-1.796%	1,397,230	-2.462%
2026-04-29	45.3700	45.6150	44.0800	45.0900	-2.466%	1,644,083	-4.214%
2026-04-28	45.1200	47.5000	44.6600	46.2300	+2.733%	1,374,640	-6.576%
2026-04-27	44.6100	46.2099	44.5200	45.0000	-0.640%	1,165,401	-4.022%
2026-04-24	46.4200	46.5650	43.8000	45.2900	-2.076%	1,678,071	-4.637%
2026-04-23	50.0000	51.1522	45.2101	46.2500	-9.703%	2,385,787	-6.616%
2026-04-22	49.2900	51.6500	48.0200	51.2200	+5.369%	1,783,188	-15.677%
2026-04-21	48.8300	49.7950	47.7700	48.6100	-1.440%	1,013,891	-11.150%
2026-04-20	49.3300	50.4899	49.1700	49.3200	-0.685%	1,576,651	-12.429%
2026-04-17	48.8900	50.7400	48.8750	49.6600	+2.497%	1,294,692	-13.029%
2026-04-16	48.0000	49.0800	47.9600	48.4500	+0.916%	1,129,439	-10.857%
2026-04-15	46.4700	48.3600	46.3000	48.0100	+2.629%	1,296,514	-10.040%
2026-04-14	46.1500	47.4850	45.8951	46.7800	+2.881%	1,212,859	-7.674%
2026-04-13	43.4300	46.4200	42.9001	45.4700	+2.920%	1,220,002	-5.014%
2026-04-10	42.2100	44.4800	41.9100	44.1800	+4.618%	1,921,117	-2.241%
2026-04-09	41.7500	43.0700	39.9050	42.2300	+0.190%	1,747,166	+2.273%
2026-04-08	42.5000	44.2350	41.8200	42.1500	+4.668%	2,005,713	+2.467%
2026-04-07	42.0600	42.2400	40.1900	40.2700	-4.664%	1,720,652	+7.251%
2026-04-06	42.7800	43.5500	42.0500	42.2400	-1.216%	1,008,749	+2.249%
2026-04-02	42.1700	43.8850	41.7900	42.7600	+0.352%	1,098,395	+1.006%
2026-04-01	44.0700	44.2500	41.8200	42.6100	-2.561%	2,195,348	+1.361%
2026-03-31	43.6400	45.0300	42.8800	43.7300	+0.252%	2,741,909	-1.235%
2026-03-30	44.4900	44.9300	42.0700	43.6200	-1.933%	1,881,096	-0.986%
2026-03-27	47.9900	48.1500	43.5400	44.4800	-8.118%	3,228,362	-2.900%
2026-03-26	47.8000	49.7000	47.5360	48.4100	-0.921%	2,618,679	-10.783%
2026-03-25	52.9500	54.5500	48.1680	48.8600	-6.933%	2,726,993	-11.605%
2026-03-24	43.7900	55.4599	43.4400	52.5000	+19.237%	7,136,345	-17.733%
2026-03-23	42.5100	44.8000	41.3301	44.0300	+6.947%	2,809,602	-1.908%
2026-03-20	41.5100	42.2000	40.6000	41.1700	-1.859%	2,787,595	+4.906%
2026-03-19	43.6700	44.5699	41.6500	41.9500	-4.616%	2,490,124	+2.956%
2026-03-18	44.2000	45.3350	43.9300	43.9800	-2.418%	1,416,799	-1.796%
2026-03-17	45.2700	46.4000	44.9250	45.0700	+1.054%	1,865,614	-4.171%
2026-03-16	43.8200	44.6800	43.6000	44.6000	+2.931%	1,523,098	-3.161%
2026-03-13	44.0200	44.6900	43.0100	43.3300	-1.321%	1,675,947	-0.323%
2026-03-12	47.0000	47.7000	43.8550	43.9100	-7.029%	2,005,336	-1.640%
2026-03-11	47.0000	47.5000	45.7600	47.2300	+0.747%	1,876,834	-8.554%
2026-03-10	46.6600	47.2950	44.6800	46.8800	-0.762%	1,515,603	-7.871%
2026-03-09	46.7500	47.6450	45.5800	47.2400	-1.316%	1,375,493	-8.573%
2026-03-06	48.4600	48.4600	46.9500	47.8700	-2.306%	1,920,274	-9.776%
2026-03-05	47.0600	49.1000	47.0000	49.0000	+3.245%	3,481,429	-11.857%
2026-03-04	48.9500	49.3368	47.3300	47.4600	-4.871%	4,021,716	-8.997%
2026-03-03	45.5000	50.4300	45.3200	49.8900	+6.285%	3,904,368	-13.430%
2026-03-02	44.3900	47.5700	43.3211	46.9400	+6.512%	5,671,343	-7.989%
2026-02-27	47.0000	47.2000	43.8000	44.0700	-8.965%	6,850,822	-1.997%
2026-02-26	51.9900	52.0000	46.2600	48.4100	-15.618%	8,224,848	-10.783%
2026-02-25	58.5000	58.5250	55.5500	57.3700	-1.612%	3,293,518	-24.717%
2026-02-24	57.3700	58.3500	56.2601	58.3100	+1.462%	1,715,661	-25.930%
2026-02-23	58.2300	58.9700	56.1700	57.4700	-1.744%	2,376,922	-24.848%
2026-02-20	57.2800	60.3000	57.2800	58.4900	0.000%	1,610,467	-26.158%
2026-02-19	58.5100	59.2800	57.8600	58.4900	-1.099%	2,031,671	-26.158%
2026-02-18	57.3800	59.8850	57.1052	59.1400	+5.119%	1,901,487	-26.970%
2026-02-17	54.2600	56.4900	53.8800	56.2600	+2.272%	1,097,852	-23.231%
2026-02-13	55.2000	57.2909	54.8950	55.0100	+0.806%	1,885,347	-21.487%
2026-02-12	58.1900	58.5000	54.3000	54.5700	-7.099%	2,518,853	-20.854%
2026-02-11	59.6600	60.2550	57.7000	58.7400	-1.789%	2,857,141	-26.473%
2026-02-10	59.3200	61.6342	59.0000	59.8100	+2.047%	1,190,489	-27.788%
2026-02-09	59.2800	60.2400	58.5800	58.6100	-1.130%	1,231,162	-26.310%
2026-02-06	58.8700	60.2300	58.4850	59.2800	+2.066%	1,966,553	-27.142%
2026-02-05	58.6800	59.8100	56.5280	58.0800	-0.223%	2,238,967	-25.637%
2026-02-04	54.5800	58.3000	53.5001	58.2100	+7.557%	4,093,521	-25.803%
2026-02-03	57.0100	57.0400	52.6500	54.1200	-7.487%	4,518,174	-20.196%
2026-02-02	58.5000	60.0600	58.4550	58.5000	-0.915%	2,710,578	-26.171%
2026-01-30	59.3600	60.3700	58.7600	59.0400	-0.606%	1,547,949	-26.846%
2026-01-29	60.3400	60.3400	58.4400	59.4000	-0.967%	2,588,922	-27.290%
2026-01-28	61.5700	61.5700	59.8100	59.9800	-2.408%	2,854,355	-27.993%
2026-01-27	63.7200	63.8600	61.0850	61.4600	-4.268%	1,842,457	-29.727%
2026-01-26	66.7500	66.9175	63.0300	64.2000	-3.036%	1,571,534	-32.726%
2026-01-23	65.0400	66.8400	64.9900	66.2100	+0.318%	1,542,000	-34.768%
2026-01-22	64.8900	66.8700	64.7100	66.0000	+3.125%	1,947,509	-34.561%
2026-01-21	63.4600	65.0900	63.0000	64.0000	+3.159%	2,235,296	-32.516%
2026-01-20	62.5000	64.0800	61.8000	62.0400	-3.680%	1,579,251	-30.384%
2026-01-16	63.9100	65.7500	63.2900	64.4100	-2.276%	1,703,252	-32.945%
2026-01-15	67.5800	67.8076	65.7000	65.9100	-1.788%	1,608,119	-34.471%
2026-01-14	65.4600	68.5700	64.6200	67.1100	+2.442%	2,447,630	-35.643%
2026-01-13	65.1700	66.3275	63.0100	65.5100	-0.168%	2,694,397	-34.071%
2026-01-12	66.3400	67.1100	64.5800	65.6200	-1.884%	1,765,974	-34.182%
2026-01-09	66.8700	67.1900	63.6000	66.8800	+1.195%	2,189,478	-35.422%
2026-01-08	64.4700	67.0650	63.7400	66.0900	+0.762%	2,838,257	-34.650%
2026-01-07	66.0700	66.6900	64.2500	65.5900	-0.440%	1,507,605	-34.152%
2026-01-06	63.5700	66.1100	63.5700	65.8800	+3.002%	1,196,675	-34.441%
2026-01-05	62.6000	65.5000	62.4000	63.9600	+2.042%	2,366,610	-32.473%
2026-01-02	63.3100	63.5050	61.4170	62.6800	-0.461%	2,325,540	-31.094%
2025-12-31	64.1500	64.2000	62.8300	62.9700	-2.266%	1,480,759	-31.412%
2025-12-30	65.2800	66.2490	64.3000	64.4300	-1.709%	1,476,253	-32.966%
2025-12-29	64.9100	65.5600	63.9000	65.5500	+0.491%	1,679,283	-34.111%
2025-12-26	65.0000	65.8200	64.3801	65.2300	+0.200%	897,078	-33.788%
2025-12-24	64.5000	65.1800	63.8334	65.1000	+0.494%	805,808	-33.656%
2025-12-23	65.4700	66.1600	64.2500	64.7800	-0.338%	1,543,776	-33.328%
2025-12-22	64.2200	66.5400	64.2200	65.0000	+1.452%	1,644,593	-33.554%
2025-12-19	64.6400	64.7100	63.8062	64.0700	-0.559%	2,204,089	-32.589%
2025-12-18	65.5100	66.7300	64.1600	64.4300	-0.155%	1,298,153	-32.966%
2025-12-17	65.5100	67.6300	64.4600	64.5300	-1.661%	1,386,679	-33.070%
2025-12-16	66.1300	66.5000	64.5000	65.6200	-0.756%	1,998,371	-34.182%
2025-12-15	68.9000	69.0850	65.6700	66.1200	-3.825%	1,736,494	-34.679%
2025-12-12	69.1200	70.7400	68.6000	68.7500	-0.348%	1,186,567	-37.178%
2025-12-11	69.0000	70.3500	68.3600	68.9900	+0.247%	1,446,798	-37.397%
2025-12-10	66.9000	69.0400	66.4500	68.8200	+2.870%	1,340,298	-37.242%
2025-12-09	66.5000	68.1500	66.0900	66.9000	+0.165%	1,504,077	-35.441%
2025-12-08	68.8500	68.8800	66.5900	66.7900	-3.034%	1,780,587	-35.335%
2025-12-05	69.2300	71.5700	68.8100	68.8800	-0.692%	1,251,058	-37.297%
2025-12-04	70.2000	70.3500	68.4150	69.3600	-1.042%	1,672,090	-37.731%
2025-12-03	71.2800	73.2500	69.6300	70.0900	-0.989%	1,935,511	-38.379%
2025-12-02	73.2500	73.7800	70.7200	70.7900	-2.961%	2,083,835	-38.989%
2025-12-01	73.2800	75.0800	72.7500	72.9500	-1.125%	1,465,855	-40.795%
2025-11-28	73.1000	75.3450	72.3000	73.7800	+5.145%	1,252,600	-41.461%
2025-11-26	70.2700	71.2900	70.0500	70.1700	+0.029%	880,162	-38.449%
2025-11-25	69.6000	70.6990	68.7500	70.1500	+0.761%	1,005,843	-38.432%
2025-11-24	70.0000	70.4900	68.6650	69.6200	+0.884%	2,009,828	-37.963%
2025-11-21	66.1400	70.0800	66.0600	69.0100	+5.198%	1,917,199	-37.415%
2025-11-20	66.4900	67.7400	65.2800	65.6000	+0.030%	2,213,316	-34.162%
2025-11-19	66.9700	67.1300	65.0000	65.5800	-0.817%	2,172,159	-34.142%
2025-11-18	67.2700	68.2800	64.7800	66.1200	-2.262%	2,563,581	-34.679%
2025-11-17	69.4200	69.9252	67.0600	67.6500	-3.191%	1,878,478	-36.157%
2025-11-14	70.7000	72.5400	69.8000	69.8800	-3.294%	2,116,220	-38.194%
2025-11-13	72.0600	74.9900	71.9300	72.2600	-1.257%	3,611,939	-40.230%
2025-11-12	71.5000	73.8400	71.5000	73.1800	+2.493%	3,767,695	-40.981%
2025-11-11	70.9800	71.9700	70.6500	71.4000	+0.663%	2,883,273	-39.510%
2025-11-10	66.7500	71.0700	66.7500	70.9300	+7.226%	3,753,675	-39.109%
2025-11-07	66.5900	66.8200	61.2300	66.1500	-1.003%	4,253,482	-34.709%
2025-11-06	71.8800	76.0900	66.7600	66.8200	-0.506%	5,559,024	-35.364%
2025-11-05	67.2300	68.0400	66.7800	67.1600	+0.629%	2,985,679	-35.691%
2025-11-04	67.4000	68.1300	66.6800	66.7400	-2.398%	2,692,967	-35.286%
2025-11-03	69.0100	69.3650	67.1500	68.3800	-1.042%	2,021,283	-36.838%
2025-10-31	66.7400	69.4300	66.4800	69.1000	+4.208%	2,289,383	-37.496%
2025-10-30	69.6400	70.0000	66.1100	66.3100	-5.285%	4,201,606	-34.867%
2025-10-29	72.6900	72.9450	69.3100	70.0100	-6.840%	6,657,579	-38.309%
2025-10-28	76.5300	76.8550	74.2000	75.1500	-2.097%	2,018,759	-42.528%
2025-10-27	77.3200	77.5000	76.1401	76.7600	+0.656%	1,228,817	-43.734%
2025-10-24	77.0000	77.2600	76.1500	76.2600	+0.355%	923,838	-43.365%
2025-10-23	75.0600	76.3076	75.0000	75.9900	+0.796%	1,189,148	-43.164%
2025-10-22	76.0400	76.4650	74.9800	75.3900	-1.976%	1,833,227	-42.711%
2025-10-21	75.3200	77.0100	75.3200	76.9100	+1.291%	1,640,283	-43.843%
2025-10-20	74.5300	76.2800	74.4850	75.9300	+2.775%	1,151,855	-43.119%
2025-10-17	73.7900	75.6800	73.6900	73.8800	-0.270%	1,492,446	-41.540%
2025-10-16	75.5100	76.0900	73.5000	74.0800	-1.894%	2,414,111	-41.698%
2025-10-15	77.9600	78.1283	74.9000	75.5100	-2.918%	2,320,392	-42.802%
2025-10-14	75.7500	78.2200	75.2700	77.7800	+1.686%	1,874,719	-44.472%
2025-10-13	77.9100	78.6100	76.2300	76.4900	-0.958%	1,512,833	-43.535%
2025-10-10	79.8000	79.9300	77.0300	77.2300	-2.696%	1,827,358	-44.076%
2025-10-09	79.5100	80.0000	76.1700	79.3700	-0.164%	2,293,014	-45.584%
2025-10-08	79.4500	80.9800	78.5200	79.5000	+1.793%	1,671,310	-45.673%
2025-10-07	78.8200	79.7900	77.0230	78.1000	-0.712%	2,003,433	-44.699%
2025-10-06	77.6800	79.1400	76.6630	78.6600	+2.342%	1,652,554	-45.093%
2025-10-03	78.3100	78.4000	76.5000	76.8600	-2.462%	2,257,052	-43.807%
2025-10-02	77.0000	79.0800	76.1600	78.8000	+2.484%	2,140,350	-45.190%
2025-10-01	76.7500	77.7000	75.8200	76.8900	-0.659%	1,596,167	-43.829%
2025-09-30	79.0000	79.6200	74.8700	77.4000	-2.050%	4,328,688	-44.199%
2025-09-29	80.4750	80.4750	78.2500	79.0200	-0.126%	2,395,730	-45.343%
2025-09-26	80.0000	80.3554	78.5500	79.1200	-0.827%	1,826,233	-45.412%
2025-09-25	80.4500	80.8100	78.7500	79.7800	-1.421%	4,374,701	-45.864%
2025-09-24	84.2600	85.0000	80.1200	80.9300	-3.402%	3,253,718	-46.633%
2025-09-23	86.0000	86.7300	83.7200	83.7800	-2.218%	1,754,107	-48.448%
2025-09-22	86.5600	87.0331	82.2600	85.6800	-1.393%	2,619,485	-49.592%
2025-09-19	86.5300	87.6899	85.8450	86.8900	+0.684%	1,994,121	-50.293%
2025-09-18	87.6200	87.7500	86.0700	86.3000	-0.599%	1,355,771	-49.954%
2025-09-17	86.7500	88.5000	85.7900	86.8200	+0.579%	1,233,047	-50.253%
2025-09-16	85.2400	86.5400	84.7500	86.3200	+0.419%	1,036,527	-49.965%
2025-09-15	87.7800	87.9199	85.6000	85.9600	-1.648%	1,386,095	-49.756%
2025-09-12	86.8700	88.5100	86.0800	87.4000	+0.541%	1,315,750	-50.584%
2025-09-11	85.8300	87.3250	85.4050	86.9300	+1.554%	1,150,062	-50.316%
2025-09-10	87.1000	87.3650	85.2519	85.6000	-1.891%	1,511,331	-49.544%
2025-09-09	87.5800	88.2200	86.5300	87.2500	-0.069%	1,020,756	-50.499%
2025-09-08	87.9200	88.8500	85.7500	87.3100	-0.320%	1,316,587	-50.533%
2025-09-05	88.1100	89.5500	86.8800	87.5900	+0.080%	1,403,260	-50.691%
2025-09-04	88.4600	88.6550	86.3500	87.5200	-0.883%	1,348,471	-50.651%
2025-09-03	88.5900	89.3900	87.8150	88.3000	-0.942%	1,362,307	-51.087%
2025-09-02	88.5900	89.5600	87.5000	89.1400	-1.427%	1,065,668	-51.548%
2025-08-29	91.8600	92.0550	90.0000	90.4300	-1.202%	1,293,895	-52.239%
2025-08-28	90.8400	92.4700	90.3200	91.5300	+1.351%	993,194	-52.813%
2025-08-27	89.1500	90.5500	89.0550	90.3100	+0.939%	1,012,287	-52.176%
2025-08-26	90.3400	91.2000	88.9300	89.4700	-1.073%	1,320,310	-51.727%
2025-08-25	91.3900	91.9800	90.0700	90.4400	-0.757%	1,300,396	-52.245%
2025-08-22	88.8200	92.7900	88.8200	91.1300	+2.682%	1,183,721	-52.606%
2025-08-21	89.8500	89.8600	88.0200	88.7500	-1.934%	1,174,084	-51.335%
2025-08-20	89.8900	90.7750	88.5600	90.5000	+0.277%	1,887,402	-52.276%
2025-08-19	90.1000	92.4200	89.7000	90.2500	+0.078%	1,613,602	-52.144%
2025-08-18	90.6500	91.6400	89.6701	90.1800	-0.737%	2,322,176	-52.107%
2025-08-15	89.9200	92.0599	89.4200	90.8500	+1.953%	2,311,949	-52.460%
2025-08-14	89.5900	89.9000	86.8600	89.1100	-1.088%	1,289,273	-51.532%
2025-08-13	88.2000	90.3600	86.9000	90.0900	+3.576%	2,274,018	-52.059%
2025-08-12	86.9000	87.9700	84.8900	86.9800	+4.820%	2,460,946	-50.345%
2025-08-11	82.6200	84.3400	82.3736	82.9800	+1.679%	2,717,370	-47.951%
2025-08-08	84.0000	84.2890	81.0100	81.6100	-2.052%	2,384,777	-47.078%
2025-08-07	83.5000	85.4500	81.7200	83.3200	+1.363%	2,957,347	-48.164%
2025-08-06	87.3300	87.4000	81.6950	82.2000	-4.894%	5,204,809	-47.457%
2025-08-05	93.8850	94.2700	83.1000	86.4300	-15.431%	12,672,927	-50.029%
2025-08-04	102.8400	103.3000	101.0600	102.2000	+0.255%	2,211,043	-57.740%
2025-08-01	100.9100	102.8350	98.7500	101.9400	-1.029%	1,096,923	-57.632%
2025-07-31	104.3300	104.7500	102.4400	103.0000	-1.028%	1,285,058	-58.068%
2025-07-30	105.0700	105.6100	103.4450	104.0700	-0.554%	898,372	-58.499%
2025-07-29	107.0000	107.1550	103.9100	104.6500	-1.608%	744,126	-58.729%
2025-07-28	107.0000	107.1000	105.6700	106.3600	-0.421%	1,010,394	-59.393%
2025-07-25	105.0200	106.9200	104.0201	106.8100	+1.918%	1,057,791	-59.564%
2025-07-24	106.3700	107.0000	103.8601	104.8000	-1.781%	953,978	-58.788%
2025-07-23	106.4400	107.2800	104.6500	106.7000	-0.084%	1,255,672	-59.522%
2025-07-22	106.0100	107.4700	104.3100	106.7900	+0.879%	1,141,177	-59.556%
2025-07-21	107.5000	108.5000	105.7900	105.8600	-0.657%	1,139,671	-59.201%
2025-07-18	106.6700	107.1100	105.3001	106.5600	+0.424%	789,934	-59.469%
2025-07-17	104.0500	107.0400	102.9300	106.1100	+2.700%	1,452,198	-59.297%
2025-07-16	102.8400	103.5390	101.0900	103.3200	+1.037%	1,047,991	-58.198%
2025-07-15	103.3200	104.2200	101.9600	102.2600	-0.968%	1,139,768	-57.765%
2025-07-14	101.1800	104.0600	100.6400	103.2600	+2.309%	990,066	-58.174%
2025-07-11	102.9300	103.5500	100.2100	100.9300	-2.615%	972,478	-57.208%
2025-07-10	104.4000	105.1199	102.8100	103.6400	-0.861%	1,147,411	-58.327%
2025-07-09	103.5000	104.7200	101.8050	104.5400	+1.931%	2,234,606	-58.686%
2025-07-08	103.7300	105.4800	102.1100	102.5600	-0.688%	979,484	-57.888%
2025-07-07	101.1000	103.2700	100.7208	103.2700	+1.444%	1,702,857	-58.178%
2025-07-03	99.0500	103.6800	98.5400	101.8000	+3.308%	1,163,430	-57.574%
2025-07-02	97.6500	98.8700	97.2594	98.5400	+0.880%	1,290,788	-56.170%
2025-07-01	98.6700	99.2700	96.3600	97.6800	-1.443%	1,183,538	-55.784%
2025-06-30	99.5000	100.5300	98.8600	99.1100	+0.906%	862,245	-56.422%
2025-06-27	98.4800	99.4375	97.4700	98.2200	+0.184%	1,223,647	-56.027%
2025-06-26	97.0200	99.1000	96.6201	98.0400	+1.649%	1,329,049	-55.947%
2025-06-25	97.4500	97.9100	95.3400	96.4500	-0.710%	919,856	-55.220%
2025-06-24	95.2300	98.1200	94.9400	97.1400	+3.838%	1,550,011	-55.538%
2025-06-23	92.1400	94.1099	91.1500	93.5500	+1.409%	1,080,251	-53.832%
2025-06-20	92.6500	93.1500	91.0700	92.2500	+0.468%	1,278,813	-53.182%
2025-06-18	91.8400	93.7500	91.3000	91.8200	-0.228%	1,119,117	-52.962%
2025-06-17	90.4100	94.2200	90.4100	92.0300	+0.601%	1,378,844	-53.070%
2025-06-16	90.1600	92.5900	89.4950	91.4800	+3.111%	1,031,648	-52.787%
2025-06-13	91.6300	92.7300	87.9100	88.7200	-4.919%	1,798,368	-51.319%
2025-06-12	94.5300	95.6800	93.0000	93.3100	-2.324%	761,301	-53.713%
2025-06-11	95.5900	95.8200	94.1250	95.5300	+0.568%	903,477	-54.789%
2025-06-10	95.6200	96.2050	94.8600	94.9900	-0.648%	1,021,115	-54.532%
2025-06-09	95.0600	96.4800	94.0000	95.6100	+1.282%	1,425,501	-54.827%
2025-06-06	95.6400	95.6400	93.1316	94.4000	+0.223%	1,104,140	-54.248%
2025-06-05	94.1500	97.1900	93.2100	94.1900	+0.042%	2,172,928	-54.146%
2025-06-04	95.3300	96.4804	92.1100	94.1500	-1.082%	1,699,186	-54.126%
2025-06-03	94.4700	95.7100	92.0800	95.1800	+0.284%	1,477,864	-54.623%
2025-06-02	94.5000	97.4300	94.0000	94.9100	+0.127%	2,458,981	-54.494%
2025-05-30	92.1400	95.3700	91.7400	94.7900	+2.376%	3,035,111	-54.436%
2025-05-29	91.7400	93.1200	91.1300	92.5900	+2.118%	1,705,397	-53.353%
2025-05-28	91.0700	91.5000	89.5100	90.6700	-0.341%	697,321	-52.366%
2025-05-27	90.6500	91.2400	89.8100	90.9800	+2.121%	1,102,471	-52.528%
2025-05-23	85.7200	90.0509	85.3300	89.0900	+1.771%	1,109,902	-51.521%
2025-05-22	87.0000	87.9800	86.9700	87.5400	+0.229%	926,976	-50.663%
2025-05-21	89.3100	90.2900	87.1700	87.3400	-3.235%	1,015,296	-50.550%
2025-05-20	89.9800	91.2400	89.0000	90.2600	+0.300%	1,228,179	-52.149%
2025-05-19	89.0000	90.6800	88.5500	89.9900	-0.783%	780,299	-52.006%
2025-05-16	89.3700	91.6600	89.3600	90.7000	+1.910%	1,151,257	-52.381%
2025-05-15	91.2800	91.8000	88.0100	89.0000	-3.408%	1,873,154	-51.472%
2025-05-14	92.0500	92.9200	91.1400	92.1400	+0.043%	1,052,703	-53.126%
2025-05-13	90.9300	93.6300	90.3900	92.1000	+2.254%	1,605,272	-53.105%
2025-05-12	89.2700	91.4100	88.4300	90.0700	+5.308%	2,279,736	-52.048%
2025-05-09	85.9500	87.3300	84.9700	85.5300	+0.117%	1,222,031	-49.503%
2025-05-08	83.5900	87.0000	83.5900	85.4300	+2.606%	2,643,868	-49.444%
2025-05-07	83.5000	83.8200	81.7825	83.2600	+0.398%	1,172,493	-48.126%
2025-05-06	81.8000	83.5000	80.8900	82.9300	+0.351%	1,372,143	-47.920%
2025-05-05	81.3600	84.0600	81.0300	82.6400	+0.340%	2,877,958	-47.737%
2025-05-02	82.4000	83.0000	80.7500	82.3600	+0.771%	3,125,981	-47.559%
2025-05-01	82.0000	82.4000	80.0550	81.7300	-0.086%	8,973,414	-47.155%
2025-04-30	84.6500	85.3500	80.8400	81.8000	-8.970%	9,147,593	-47.200%
2025-04-29	88.0000	90.6450	86.0000	89.8600	+12.804%	4,277,207	-51.936%
2025-04-28	81.0500	82.7499	79.1300	79.6600	-0.772%	1,874,891	-45.782%
2025-04-25	79.9500	81.1300	79.4200	80.2800	-0.434%	1,361,552	-46.201%
2025-04-24	80.0000	81.1500	78.3400	80.6300	+0.511%	1,852,719	-46.434%
2025-04-23	79.2100	81.8500	79.0050	80.2200	+4.182%	1,544,802	-46.161%
2025-04-22	76.0600	77.3175	74.9000	77.0000	+2.763%	717,764	-43.909%
2025-04-21	75.9300	76.2500	74.2300	74.9300	-2.359%	1,113,969	-42.360%
2025-04-17	77.7000	77.7400	75.8100	76.7400	-0.904%	868,297	-43.719%
2025-04-16	77.5200	79.3500	76.0100	77.4400	-0.807%	1,052,409	-44.228%
2025-04-15	76.9300	78.7300	76.6700	78.0700	+2.052%	958,488	-44.678%
2025-04-14	80.0000	80.8600	76.3500	76.5000	-2.036%	1,448,030	-43.542%
2025-04-11	78.8900	79.2400	76.5253	78.0900	-0.964%	1,197,486	-44.692%
2025-04-10	78.8700	80.6600	76.0600	78.8500	-5.410%	1,352,389	-45.225%
2025-04-09	72.5800	83.8400	72.5800	83.3600	+13.307%	2,867,559	-48.189%
2025-04-08	78.6000	79.7100	72.3100	73.5700	-1.579%	2,546,565	-41.294%
2025-04-07	69.8500	76.7400	68.0900	74.7500	+3.103%	3,405,082	-42.221%
2025-04-04	77.0500	77.4700	70.6400	72.5000	-8.564%	4,270,712	-40.428%
2025-04-03	80.2300	81.4700	76.5000	79.2900	-7.609%	3,044,431	-45.529%
2025-04-02	81.4000	85.9200	81.4000	85.8200	+2.557%	1,408,174	-49.674%
2025-04-01	81.5200	84.6900	81.3550	83.6800	+2.411%	1,886,074	-48.387%
2025-03-31	81.9000	82.5300	80.0500	81.7100	-3.393%	1,674,936	-47.142%
2025-03-28	85.9600	86.4400	83.6300	84.5800	-2.197%	1,283,493	-48.936%
2025-03-27	85.6000	87.3750	84.1800	86.4800	+0.336%	1,258,371	-50.058%
2025-03-26	87.2400	87.4900	85.5700	86.1900	-0.577%	951,658	-49.890%
2025-03-25	88.6200	89.2100	85.8300	86.6900	-1.656%	1,958,478	-50.179%
2025-03-24	90.4600	90.6000	86.9500	88.1500	-0.463%	1,340,154	-51.004%
2025-03-21	87.1700	89.3400	87.0500	88.5600	+1.235%	1,242,423	-51.231%
2025-03-20	87.9500	88.9215	87.0500	87.4800	-0.873%	848,499	-50.629%
2025-03-19	86.5000	89.1700	85.8977	88.2500	+2.533%	1,599,770	-51.059%
2025-03-18	86.0200	87.1900	84.2850	86.0700	-1.296%	1,744,557	-49.820%
2025-03-17	83.9700	87.5600	83.8082	87.2000	+3.195%	1,852,661	-50.470%
2025-03-14	85.1400	86.5036	83.9600	84.5000	+0.273%	2,278,217	-48.888%
2025-03-13	90.0300	90.4950	82.1300	84.2700	-6.709%	2,953,398	-48.748%
2025-03-12	91.1900	92.7000	88.2900	90.3300	+1.631%	1,348,129	-52.186%
2025-03-11	89.2200	90.9800	87.7838	88.8800	-0.381%	1,729,662	-51.406%
2025-03-10	88.5200	91.5200	87.3700	89.2200	-0.579%	1,884,118	-51.592%
2025-03-07	88.4100	91.0000	86.5550	89.7400	+0.628%	1,927,508	-51.872%
2025-03-06	91.7000	93.2900	88.7975	89.1800	-5.759%	2,133,297	-51.570%
2025-03-05	93.3100	95.1700	91.7950	94.6300	+1.100%	1,243,817	-54.359%
2025-03-04	94.7000	95.5900	90.3800	93.6000	-2.713%	1,897,729	-53.857%
2025-03-03	98.7500	100.1600	95.7600	96.2100	-2.572%	1,772,473	-55.109%
2025-02-28	95.5650	99.5400	95.4800	98.7500	+1.282%	2,205,258	-56.263%
2025-02-27	96.4400	99.9750	94.6200	97.5000	+1.089%	2,010,679	-55.703%
2025-02-26	97.4900	100.6100	95.7000	96.4500	-0.093%	2,620,048	-55.220%
2025-02-25	97.0000	97.8700	95.4800	96.5400	-0.464%	2,489,397	-55.262%
2025-02-24	94.2400	98.4300	92.0100	96.9900	+2.105%	3,694,862	-55.470%
2025-02-21	98.8400	99.5290	94.2700	94.9900	-3.944%	3,818,195	-54.532%
2025-02-20	104.0000	105.0500	97.6501	98.8900	-4.638%	5,440,443	-56.325%
2025-02-19	115.0000	116.1200	102.7500	103.7000	-17.476%	9,835,330	-58.351%

.dark-mode .jVLjDz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jVLjDz{ color: #333333; background-color: white; border: 2px solid #333333; }FOURShift4 Payments, Inc.stock NYSE

FOUR
Shift4 Payments, Inc.
stock NYSE