Shift4 Payments, Inc. (FOUR)
NYSE: FOUR · Real-Time Price · USD
47.25
-1.75 (-3.57%)
Mar 6, 2026, 1:00 PM EST - Market open
Shift4 Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.46 | 48.46 | 47.35 | 48.06 | - | -1.93% | 538,267 |
| Mar 5, 2026 | 47.06 | 49.10 | 47.00 | 49.00 | 49.00 | 3.24% | 3,480,753 |
| Mar 4, 2026 | 48.95 | 49.34 | 47.33 | 47.46 | 47.46 | -4.87% | 3,551,837 |
| Mar 3, 2026 | 45.50 | 50.43 | 45.32 | 49.89 | 49.89 | 6.28% | 3,856,206 |
| Mar 2, 2026 | 44.39 | 47.57 | 43.32 | 46.94 | 46.94 | 6.51% | 5,666,887 |
| Feb 27, 2026 | 47.00 | 47.20 | 43.80 | 44.07 | 44.07 | -8.97% | 6,815,331 |
| Feb 26, 2026 | 51.99 | 52.00 | 46.26 | 48.41 | 48.41 | -15.62% | 8,268,000 |
| Feb 25, 2026 | 58.50 | 58.53 | 55.55 | 57.37 | 57.37 | -1.61% | 3,072,608 |
| Feb 24, 2026 | 57.37 | 58.35 | 56.26 | 58.31 | 58.31 | 1.46% | 1,715,253 |
| Feb 23, 2026 | 58.23 | 58.97 | 56.17 | 57.47 | 57.47 | -1.74% | 2,375,212 |
| Feb 20, 2026 | 57.28 | 60.30 | 57.28 | 58.49 | 58.49 | - | 1,610,201 |
| Feb 19, 2026 | 58.51 | 59.28 | 57.86 | 58.49 | 58.49 | -1.10% | 2,031,226 |
| Feb 18, 2026 | 57.38 | 59.89 | 57.11 | 59.14 | 59.14 | 5.12% | 1,266,413 |
| Feb 17, 2026 | 54.26 | 56.49 | 53.88 | 56.26 | 56.26 | 2.27% | 1,097,288 |
| Feb 13, 2026 | 55.20 | 57.29 | 54.90 | 55.01 | 55.01 | 0.81% | 1,884,212 |
| Feb 12, 2026 | 58.19 | 58.50 | 54.30 | 54.57 | 54.57 | -7.10% | 2,516,109 |
| Feb 11, 2026 | 59.66 | 60.26 | 57.70 | 58.74 | 58.74 | -1.79% | 2,305,118 |
| Feb 10, 2026 | 59.32 | 61.63 | 59.00 | 59.81 | 59.81 | 2.05% | 1,190,085 |
| Feb 9, 2026 | 59.28 | 60.24 | 58.58 | 58.61 | 58.61 | -1.13% | 1,230,121 |
| Feb 6, 2026 | 58.87 | 60.23 | 58.49 | 59.28 | 59.28 | 2.07% | 1,966,187 |
| Feb 5, 2026 | 58.68 | 59.81 | 56.53 | 58.08 | 58.08 | -0.22% | 2,213,684 |
| Feb 4, 2026 | 54.58 | 58.30 | 53.50 | 58.21 | 58.21 | 7.56% | 4,088,773 |
| Feb 3, 2026 | 57.01 | 57.04 | 52.65 | 54.12 | 54.12 | -7.49% | 4,505,897 |
| Feb 2, 2026 | 58.50 | 60.06 | 58.46 | 58.50 | 58.50 | -0.91% | 2,706,088 |
| Jan 30, 2026 | 59.36 | 60.37 | 58.76 | 59.04 | 59.04 | -0.61% | 1,543,592 |
| Jan 29, 2026 | 60.34 | 60.34 | 58.44 | 59.40 | 59.40 | -0.97% | 2,583,156 |
| Jan 28, 2026 | 61.57 | 61.57 | 59.81 | 59.98 | 59.98 | -2.41% | 1,890,311 |
| Jan 27, 2026 | 63.72 | 63.86 | 61.09 | 61.46 | 61.46 | -4.27% | 1,841,105 |
| Jan 26, 2026 | 66.75 | 66.92 | 63.03 | 64.20 | 64.20 | -3.04% | 1,569,781 |
| Jan 23, 2026 | 65.04 | 66.84 | 64.99 | 66.21 | 66.21 | 0.32% | 1,539,107 |
| Jan 22, 2026 | 64.89 | 66.87 | 64.71 | 66.00 | 66.00 | 3.13% | 1,946,196 |
| Jan 21, 2026 | 63.46 | 65.09 | 63.00 | 64.00 | 64.00 | 3.16% | 2,211,864 |
| Jan 20, 2026 | 62.50 | 64.08 | 61.80 | 62.04 | 62.04 | -3.68% | 1,573,285 |
| Jan 16, 2026 | 63.91 | 65.75 | 63.29 | 64.41 | 64.41 | -2.28% | 1,696,348 |
| Jan 15, 2026 | 67.58 | 67.81 | 65.70 | 65.91 | 65.91 | -1.79% | 1,589,206 |
| Jan 14, 2026 | 65.46 | 68.57 | 64.62 | 67.11 | 67.11 | 2.44% | 2,446,955 |
| Jan 13, 2026 | 65.17 | 66.33 | 63.01 | 65.51 | 65.51 | -0.17% | 2,600,349 |
| Jan 12, 2026 | 66.34 | 67.11 | 64.58 | 65.62 | 65.62 | -1.88% | 1,747,259 |
| Jan 9, 2026 | 66.87 | 67.19 | 63.60 | 66.88 | 66.88 | 1.20% | 2,199,117 |
| Jan 8, 2026 | 64.47 | 67.07 | 63.74 | 66.09 | 66.09 | 0.76% | 1,957,313 |
| Jan 7, 2026 | 66.07 | 66.69 | 64.25 | 65.59 | 65.59 | -0.44% | 1,506,766 |
| Jan 6, 2026 | 63.57 | 66.11 | 63.57 | 65.88 | 65.88 | 3.00% | 1,194,282 |
| Jan 5, 2026 | 62.60 | 65.50 | 62.40 | 63.96 | 63.96 | 2.04% | 2,364,162 |
| Jan 2, 2026 | 63.31 | 63.51 | 61.42 | 62.68 | 62.68 | -0.46% | 2,303,318 |
| Dec 31, 2025 | 64.15 | 64.20 | 62.83 | 62.97 | 62.97 | -2.27% | 1,476,914 |
| Dec 30, 2025 | 65.28 | 66.25 | 64.30 | 64.43 | 64.43 | -1.71% | 1,474,585 |
| Dec 29, 2025 | 64.91 | 65.56 | 63.90 | 65.55 | 65.55 | 0.49% | 1,677,897 |
| Dec 26, 2025 | 65.00 | 65.82 | 64.38 | 65.23 | 65.23 | 0.20% | 896,887 |
| Dec 24, 2025 | 64.50 | 65.18 | 63.83 | 65.10 | 65.10 | 0.49% | 805,103 |
| Dec 23, 2025 | 65.47 | 66.16 | 64.25 | 64.78 | 64.78 | -0.34% | 1,542,345 |
| Dec 22, 2025 | 64.22 | 66.54 | 64.22 | 65.00 | 65.00 | 1.45% | 1,639,783 |
| Dec 19, 2025 | 64.64 | 64.71 | 63.81 | 64.07 | 64.07 | -0.56% | 2,192,185 |
| Dec 18, 2025 | 65.51 | 66.73 | 64.16 | 64.43 | 64.43 | -0.15% | 1,297,726 |
| Dec 17, 2025 | 65.51 | 67.63 | 64.46 | 64.53 | 64.53 | -1.66% | 1,386,679 |
| Dec 16, 2025 | 66.13 | 66.50 | 64.50 | 65.62 | 65.62 | -0.76% | 1,998,371 |
| Dec 15, 2025 | 68.90 | 69.09 | 65.67 | 66.12 | 66.12 | -3.83% | 1,736,494 |
| Dec 12, 2025 | 69.12 | 70.74 | 68.60 | 68.75 | 68.75 | -0.35% | 1,186,567 |
| Dec 11, 2025 | 69.00 | 70.35 | 68.36 | 68.99 | 68.99 | 0.25% | 1,446,798 |
| Dec 10, 2025 | 66.90 | 69.04 | 66.45 | 68.82 | 68.82 | 2.87% | 1,340,298 |
| Dec 9, 2025 | 66.50 | 68.15 | 66.09 | 66.90 | 66.90 | 0.16% | 1,504,077 |
| Dec 8, 2025 | 68.85 | 68.88 | 66.59 | 66.79 | 66.79 | -3.03% | 1,780,587 |
| Dec 5, 2025 | 69.23 | 71.57 | 68.81 | 68.88 | 68.88 | -0.69% | 1,251,058 |
| Dec 4, 2025 | 70.20 | 70.35 | 68.42 | 69.36 | 69.36 | -1.04% | 1,672,090 |
| Dec 3, 2025 | 71.28 | 73.25 | 69.63 | 70.09 | 70.09 | -0.99% | 1,935,511 |
| Dec 2, 2025 | 73.25 | 73.78 | 70.72 | 70.79 | 70.79 | -2.96% | 2,083,835 |
| Dec 1, 2025 | 73.28 | 75.08 | 72.75 | 72.95 | 72.95 | -1.12% | 1,465,855 |
| Nov 28, 2025 | 73.10 | 75.35 | 72.30 | 73.78 | 73.78 | 5.14% | 1,252,600 |
| Nov 26, 2025 | 70.27 | 71.29 | 70.05 | 70.17 | 70.17 | 0.03% | 880,162 |
| Nov 25, 2025 | 69.60 | 70.70 | 68.75 | 70.15 | 70.15 | 0.76% | 1,005,843 |
| Nov 24, 2025 | 70.00 | 70.49 | 68.67 | 69.62 | 69.62 | 0.88% | 2,009,828 |
| Nov 21, 2025 | 66.14 | 70.08 | 66.06 | 69.01 | 69.01 | 5.20% | 1,917,199 |
| Nov 20, 2025 | 66.49 | 67.74 | 65.28 | 65.60 | 65.60 | 0.03% | 2,213,914 |
| 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 |