Shift4 Payments, Inc. (FOUR)
NYSE: FOUR · Real-Time Price · USD
68.88
-0.48 (-0.69%)
At close: Dec 5, 2025, 4:00 PM EST
69.29
+0.41 (0.60%)
After-hours: Dec 5, 2025, 7:45 PM EST
Shift4 Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.23 | 71.57 | 68.81 | 68.88 | 68.88 | -0.69% | 1,249,011 |
| Dec 4, 2025 | 70.20 | 70.35 | 68.42 | 69.36 | 69.36 | -1.04% | 1,668,252 |
| Dec 3, 2025 | 71.28 | 73.25 | 69.63 | 70.09 | 70.09 | -0.99% | 1,933,700 |
| Dec 2, 2025 | 73.25 | 73.78 | 70.72 | 70.79 | 70.79 | -2.96% | 2,082,591 |
| Dec 1, 2025 | 73.28 | 75.08 | 72.75 | 72.95 | 72.95 | -1.12% | 1,465,382 |
| Nov 28, 2025 | 73.10 | 75.35 | 72.30 | 73.78 | 73.78 | 5.14% | 1,251,434 |
| Nov 26, 2025 | 70.27 | 71.29 | 70.05 | 70.17 | 70.17 | 0.03% | 872,095 |
| Nov 25, 2025 | 69.60 | 70.70 | 68.75 | 70.15 | 70.15 | 0.76% | 1,004,602 |
| Nov 24, 2025 | 70.00 | 70.49 | 68.67 | 69.62 | 69.62 | 0.88% | 1,848,951 |
| Nov 21, 2025 | 66.14 | 70.08 | 66.06 | 69.01 | 69.01 | 5.20% | 1,916,128 |
| Nov 20, 2025 | 66.49 | 67.74 | 65.28 | 65.60 | 65.60 | 0.03% | 2,213,770 |
| Nov 19, 2025 | 66.97 | 67.13 | 65.00 | 65.58 | 65.58 | -0.82% | 2,172,159 |
| Nov 18, 2025 | 67.27 | 68.28 | 64.78 | 66.12 | 66.12 | -2.26% | 2,563,581 |
| Nov 17, 2025 | 69.42 | 69.93 | 67.06 | 67.65 | 67.65 | -3.19% | 1,878,478 |
| Nov 14, 2025 | 70.70 | 72.54 | 69.80 | 69.88 | 69.88 | -3.29% | 2,116,220 |
| Nov 13, 2025 | 72.06 | 74.99 | 71.93 | 72.26 | 72.26 | -1.26% | 3,611,939 |
| Nov 12, 2025 | 71.50 | 73.84 | 71.50 | 73.18 | 73.18 | 2.49% | 3,767,695 |
| Nov 11, 2025 | 70.98 | 71.97 | 70.65 | 71.40 | 71.40 | 0.66% | 2,883,273 |
| Nov 10, 2025 | 66.75 | 71.07 | 66.75 | 70.93 | 70.93 | 7.23% | 3,753,675 |
| Nov 7, 2025 | 66.59 | 66.82 | 61.23 | 66.15 | 66.15 | -1.00% | 4,253,482 |
| Nov 6, 2025 | 71.88 | 76.09 | 66.76 | 66.82 | 66.82 | -0.51% | 5,559,024 |
| Nov 5, 2025 | 67.23 | 68.04 | 66.78 | 67.16 | 67.16 | 0.63% | 2,985,679 |
| Nov 4, 2025 | 67.40 | 68.13 | 66.68 | 66.74 | 66.74 | -2.40% | 2,692,967 |
| Nov 3, 2025 | 69.01 | 69.37 | 67.15 | 68.38 | 68.38 | -1.04% | 2,021,283 |
| Oct 31, 2025 | 66.74 | 69.43 | 66.48 | 69.10 | 69.10 | 4.21% | 2,289,383 |
| Oct 30, 2025 | 69.64 | 70.00 | 66.11 | 66.31 | 66.31 | -5.28% | 4,201,606 |
| Oct 29, 2025 | 72.69 | 72.95 | 69.31 | 70.01 | 70.01 | -6.84% | 6,657,679 |
| Oct 28, 2025 | 76.53 | 76.86 | 74.20 | 75.15 | 75.15 | -2.10% | 2,018,759 |
| Oct 27, 2025 | 77.32 | 77.50 | 76.14 | 76.76 | 76.76 | 0.66% | 1,228,817 |
| Oct 24, 2025 | 77.00 | 77.26 | 76.15 | 76.26 | 76.26 | 0.36% | 923,838 |
| Oct 23, 2025 | 75.06 | 76.31 | 75.00 | 75.99 | 75.99 | 0.80% | 1,189,148 |
| Oct 22, 2025 | 76.04 | 76.47 | 74.98 | 75.39 | 75.39 | -1.98% | 1,833,227 |
| Oct 21, 2025 | 75.32 | 77.01 | 75.32 | 76.91 | 76.91 | 1.29% | 1,640,283 |
| Oct 20, 2025 | 74.53 | 76.28 | 74.49 | 75.93 | 75.93 | 2.77% | 1,151,855 |
| Oct 17, 2025 | 73.79 | 75.68 | 73.69 | 73.88 | 73.88 | -0.27% | 1,492,446 |
| Oct 16, 2025 | 75.51 | 76.09 | 73.50 | 74.08 | 74.08 | -1.89% | 2,414,111 |
| Oct 15, 2025 | 77.96 | 78.13 | 74.90 | 75.51 | 75.51 | -2.92% | 2,320,392 |
| Oct 14, 2025 | 75.75 | 78.22 | 75.27 | 77.78 | 77.78 | 1.69% | 1,874,719 |
| Oct 13, 2025 | 77.91 | 78.61 | 76.23 | 76.49 | 76.49 | -0.96% | 1,512,833 |
| Oct 10, 2025 | 79.80 | 79.93 | 77.03 | 77.23 | 77.23 | -2.70% | 1,827,358 |
| Oct 9, 2025 | 79.51 | 80.00 | 76.17 | 79.37 | 79.37 | -0.16% | 2,293,014 |
| Oct 8, 2025 | 79.45 | 80.98 | 78.52 | 79.50 | 79.50 | 1.79% | 1,671,310 |
| Oct 7, 2025 | 78.82 | 79.79 | 77.02 | 78.10 | 78.10 | -0.71% | 2,003,433 |
| Oct 6, 2025 | 77.68 | 79.14 | 76.66 | 78.66 | 78.66 | 2.34% | 1,652,554 |
| Oct 3, 2025 | 78.31 | 78.40 | 76.50 | 76.86 | 76.86 | -2.46% | 2,257,052 |
| Oct 2, 2025 | 77.00 | 79.08 | 76.16 | 78.80 | 78.80 | 2.48% | 2,140,350 |
| Oct 1, 2025 | 76.75 | 77.70 | 75.82 | 76.89 | 76.89 | -0.66% | 1,596,167 |
| Sep 30, 2025 | 79.00 | 79.62 | 74.87 | 77.40 | 77.40 | -2.05% | 4,328,688 |
| Sep 29, 2025 | 80.48 | 80.48 | 78.25 | 79.02 | 79.02 | -0.13% | 2,395,730 |
| Sep 26, 2025 | 80.00 | 80.36 | 78.55 | 79.12 | 79.12 | -0.83% | 1,826,233 |
| Sep 25, 2025 | 80.45 | 80.81 | 78.75 | 79.78 | 79.78 | -1.42% | 4,374,701 |
| Sep 24, 2025 | 84.26 | 85.00 | 80.12 | 80.93 | 80.93 | -3.40% | 3,253,718 |
| Sep 23, 2025 | 86.00 | 86.73 | 83.72 | 83.78 | 83.78 | -2.22% | 1,754,107 |
| Sep 22, 2025 | 86.56 | 87.03 | 82.26 | 85.68 | 85.68 | -1.39% | 2,619,485 |
| Sep 19, 2025 | 86.53 | 87.69 | 85.85 | 86.89 | 86.89 | 0.68% | 1,994,121 |
| Sep 18, 2025 | 87.62 | 87.75 | 86.07 | 86.30 | 86.30 | -0.60% | 1,355,771 |
| Sep 17, 2025 | 86.75 | 88.50 | 85.79 | 86.82 | 86.82 | 0.58% | 1,233,047 |
| Sep 16, 2025 | 85.24 | 86.54 | 84.75 | 86.32 | 86.32 | 0.42% | 1,036,527 |
| Sep 15, 2025 | 87.78 | 87.92 | 85.60 | 85.96 | 85.96 | -1.65% | 1,386,095 |
| Sep 12, 2025 | 86.87 | 88.51 | 86.08 | 87.40 | 87.40 | 0.54% | 1,315,750 |
| Sep 11, 2025 | 85.83 | 87.33 | 85.41 | 86.93 | 86.93 | 1.55% | 1,150,062 |
| Sep 10, 2025 | 87.10 | 87.37 | 85.25 | 85.60 | 85.60 | -1.89% | 1,511,331 |
| Sep 9, 2025 | 87.58 | 88.22 | 86.53 | 87.25 | 87.25 | -0.07% | 1,020,756 |
| Sep 8, 2025 | 87.92 | 88.85 | 85.75 | 87.31 | 87.31 | -0.32% | 1,316,587 |
| Sep 5, 2025 | 88.11 | 89.55 | 86.88 | 87.59 | 87.59 | 0.08% | 1,403,260 |
| Sep 4, 2025 | 88.46 | 88.66 | 86.35 | 87.52 | 87.52 | -0.88% | 1,348,471 |
| Sep 3, 2025 | 88.59 | 89.39 | 87.82 | 88.30 | 88.30 | -0.94% | 1,362,307 |
| Sep 2, 2025 | 88.59 | 89.56 | 87.50 | 89.14 | 89.14 | -1.43% | 1,065,668 |
| Aug 29, 2025 | 91.86 | 92.06 | 90.00 | 90.43 | 90.43 | -1.20% | 1,293,895 |
| Aug 28, 2025 | 90.84 | 92.47 | 90.32 | 91.53 | 91.53 | 1.35% | 993,194 |
| Aug 27, 2025 | 89.15 | 90.55 | 89.06 | 90.31 | 90.31 | 0.94% | 1,012,287 |
| Aug 26, 2025 | 90.34 | 91.20 | 88.93 | 89.47 | 89.47 | -1.07% | 1,320,310 |
| Aug 25, 2025 | 91.39 | 91.98 | 90.07 | 90.44 | 90.44 | -0.76% | 1,300,396 |
| Aug 22, 2025 | 88.82 | 92.79 | 88.82 | 91.13 | 91.13 | 2.68% | 1,183,721 |
| Aug 21, 2025 | 89.85 | 89.86 | 88.02 | 88.75 | 88.75 | -1.93% | 1,174,084 |
| Aug 20, 2025 | 89.89 | 90.78 | 88.56 | 90.50 | 90.50 | 0.28% | 1,887,402 |
| Aug 19, 2025 | 90.10 | 92.42 | 89.70 | 90.25 | 90.25 | 0.08% | 1,613,602 |
| Aug 18, 2025 | 90.65 | 91.64 | 89.67 | 90.18 | 90.18 | -0.74% | 2,322,176 |
| Aug 15, 2025 | 89.92 | 92.06 | 89.42 | 90.85 | 90.85 | 1.95% | 2,311,949 |
| Aug 14, 2025 | 89.59 | 89.90 | 86.86 | 89.11 | 89.11 | -1.09% | 1,289,273 |
| Aug 13, 2025 | 88.20 | 90.36 | 86.90 | 90.09 | 90.09 | 3.58% | 2,274,018 |
| Aug 12, 2025 | 86.90 | 87.97 | 84.89 | 86.98 | 86.98 | 4.82% | 2,460,946 |
| Aug 11, 2025 | 82.62 | 84.34 | 82.37 | 82.98 | 82.98 | 1.68% | 2,717,370 |
| Aug 8, 2025 | 84.00 | 84.29 | 81.01 | 81.61 | 81.61 | -2.05% | 2,384,777 |
| Aug 7, 2025 | 83.50 | 85.45 | 81.72 | 83.32 | 83.32 | 1.36% | 2,957,347 |
| Aug 6, 2025 | 87.33 | 87.40 | 81.70 | 82.20 | 82.20 | -4.89% | 5,204,809 |
| Aug 5, 2025 | 93.89 | 94.27 | 83.10 | 86.43 | 86.43 | -15.43% | 12,672,927 |
| Aug 4, 2025 | 102.84 | 103.30 | 101.06 | 102.20 | 102.20 | 0.26% | 2,211,043 |
| Aug 1, 2025 | 100.91 | 102.84 | 98.75 | 101.94 | 101.94 | -1.03% | 1,096,923 |
| Jul 31, 2025 | 104.33 | 104.75 | 102.44 | 103.00 | 103.00 | -1.03% | 1,285,058 |
| Jul 30, 2025 | 105.07 | 105.61 | 103.45 | 104.07 | 104.07 | -0.55% | 898,372 |
| Jul 29, 2025 | 107.00 | 107.16 | 103.91 | 104.65 | 104.65 | -1.61% | 744,126 |
| Jul 28, 2025 | 107.00 | 107.10 | 105.67 | 106.36 | 106.36 | -0.42% | 1,010,394 |
| Jul 25, 2025 | 105.02 | 106.92 | 104.02 | 106.81 | 106.81 | 1.92% | 1,057,791 |
| Jul 24, 2025 | 106.37 | 107.00 | 103.86 | 104.80 | 104.80 | -1.78% | 953,978 |
| Jul 23, 2025 | 106.44 | 107.28 | 104.65 | 106.70 | 106.70 | -0.08% | 1,255,672 |
| Jul 22, 2025 | 106.01 | 107.47 | 104.31 | 106.79 | 106.79 | 0.88% | 1,141,177 |
| Jul 21, 2025 | 107.50 | 108.50 | 105.79 | 105.86 | 105.86 | -0.66% | 1,139,671 |
| Jul 18, 2025 | 106.67 | 107.11 | 105.30 | 106.56 | 106.56 | 0.42% | 789,934 |
| Jul 17, 2025 | 104.05 | 107.04 | 102.93 | 106.11 | 106.11 | 2.70% | 1,452,198 |