Shift4 Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.25	47.91	42.80	47.65	47.65	8.84%	3,454,064
Jun 25, 2026	43.51	45.90	43.14	43.78	43.78	-1.00%	2,033,920
Jun 24, 2026	39.25	44.60	38.95	44.22	44.22	14.35%	2,901,960
Jun 23, 2026	38.23	39.39	38.23	38.67	38.67	0.26%	1,425,633
Jun 22, 2026	39.30	40.12	38.31	38.57	38.57	-2.11%	1,563,969
Jun 18, 2026	39.66	40.39	38.80	39.40	39.40	0.59%	2,744,567
Jun 17, 2026	40.81	42.62	38.89	39.17	39.17	-5.16%	1,565,322
Jun 16, 2026	40.00	42.00	39.84	41.30	41.30	3.41%	1,691,030
Jun 15, 2026	42.00	42.66	39.79	39.94	39.94	-3.01%	1,761,428
Jun 12, 2026	39.80	41.48	38.37	41.18	41.18	4.39%	2,106,831
Jun 11, 2026	35.55	39.66	34.56	39.45	39.45	10.72%	2,478,130
Jun 10, 2026	37.71	38.45	35.60	35.63	35.63	-6.51%	2,396,464
Jun 9, 2026	37.78	38.95	36.64	38.11	38.11	1.19%	1,841,396
Jun 8, 2026	38.10	38.58	37.34	37.66	37.66	-1.10%	1,496,535
Jun 5, 2026	39.00	39.44	37.01	38.08	38.08	-3.08%	2,393,573
Jun 4, 2026	41.00	41.41	38.86	39.29	39.29	-2.31%	1,817,218
Jun 3, 2026	42.60	42.62	40.00	40.22	40.22	-7.09%	1,805,765
Jun 2, 2026	44.75	45.00	43.11	43.29	43.29	-4.25%	1,322,341
Jun 1, 2026	44.49	45.70	43.40	45.21	45.21	1.46%	1,282,576
May 29, 2026	43.84	44.72	43.51	44.56	44.56	1.67%	1,398,151
May 28, 2026	42.51	44.94	42.27	43.83	43.83	2.05%	1,054,700
May 27, 2026	43.15	44.40	42.74	42.95	42.95	0.37%	933,521
May 26, 2026	43.00	43.50	42.30	42.79	42.79	-1.04%	724,109
May 22, 2026	43.16	45.01	43.00	43.24	43.24	-0.67%	1,002,782
May 21, 2026	41.51	43.57	40.81	43.53	43.53	3.15%	1,221,894
May 20, 2026	41.00	42.61	39.91	42.20	42.20	2.95%	1,517,575
May 19, 2026	42.89	43.50	40.77	40.99	40.99	-3.55%	1,483,609
May 18, 2026	41.75	43.94	41.50	42.50	42.50	1.14%	1,377,313
May 15, 2026	41.84	43.16	41.36	42.02	42.02	-	1,090,828
May 14, 2026	41.15	42.62	40.50	42.02	42.02	2.81%	1,284,957
May 13, 2026	41.81	41.98	39.92	40.87	40.87	0.22%	2,138,239
May 12, 2026	41.30	41.52	39.61	40.78	40.78	-1.66%	1,965,591
May 11, 2026	41.90	42.75	39.85	41.47	41.47	-2.61%	2,076,101
May 8, 2026	46.22	46.69	42.41	42.58	42.58	-9.11%	1,767,577
May 7, 2026	48.88	50.62	45.38	46.85	46.85	9.26%	2,888,905
May 6, 2026	41.65	43.35	40.85	42.88	42.88	4.66%	2,746,176
May 5, 2026	42.71	42.71	40.40	40.97	40.97	-6.87%	3,271,477
May 4, 2026	45.00	45.13	43.51	43.99	43.99	-2.70%	2,036,279
May 1, 2026	44.77	46.43	44.77	45.21	45.21	2.10%	1,299,655
Apr 30, 2026	45.10	45.16	43.91	44.28	44.28	-1.80%	1,397,229
Apr 29, 2026	45.37	45.62	44.08	45.09	45.09	-2.47%	1,644,082
Apr 28, 2026	45.12	47.50	44.66	46.23	46.23	2.73%	1,374,638
Apr 27, 2026	44.61	46.21	44.52	45.00	45.00	-0.64%	1,165,436
Apr 24, 2026	46.42	46.57	43.80	45.29	45.29	-2.08%	1,678,068
Apr 23, 2026	50.00	51.15	45.21	46.25	46.25	-9.70%	2,385,786
Apr 22, 2026	49.29	51.65	48.02	51.22	51.22	5.37%	1,783,187
Apr 21, 2026	48.83	49.80	47.77	48.61	48.61	-1.44%	1,014,523
Apr 20, 2026	49.33	50.49	49.17	49.32	49.32	-0.68%	1,576,685
Apr 17, 2026	48.89	50.74	48.88	49.66	49.66	2.50%	1,294,692
Apr 16, 2026	48.00	49.08	47.96	48.45	48.45	0.92%	1,129,438
Apr 15, 2026	46.47	48.36	46.30	48.01	48.01	2.63%	1,296,513
Apr 14, 2026	46.15	47.49	45.90	46.78	46.78	2.88%	1,212,858
Apr 13, 2026	43.43	46.42	42.90	45.47	45.47	2.92%	1,220,018
Apr 10, 2026	42.21	44.48	41.91	44.18	44.18	4.62%	1,921,116
Apr 9, 2026	41.75	43.07	39.91	42.23	42.23	0.19%	1,747,165
Apr 8, 2026	42.50	44.24	41.82	42.15	42.15	4.67%	2,005,713
Apr 7, 2026	42.06	42.24	40.19	40.27	40.27	-4.66%	1,720,652
Apr 6, 2026	42.78	43.55	42.05	42.24	42.24	-1.22%	1,008,749
Apr 2, 2026	42.17	43.89	41.79	42.76	42.76	0.35%	1,098,394
Apr 1, 2026	44.07	44.25	41.82	42.61	42.61	-2.56%	2,195,347
Mar 31, 2026	43.64	45.03	42.88	43.73	43.73	0.25%	2,741,909
Mar 30, 2026	44.49	44.93	42.07	43.62	43.62	-1.93%	1,881,096
Mar 27, 2026	47.99	48.15	43.54	44.48	44.48	-8.12%	3,228,362
Mar 26, 2026	47.80	49.70	47.54	48.41	48.41	-0.92%	2,618,678
Mar 25, 2026	52.95	54.55	48.17	48.86	48.86	-6.93%	2,726,993
Mar 24, 2026	43.79	55.46	43.44	52.50	52.50	19.24%	7,136,345
Mar 23, 2026	42.51	44.80	41.33	44.03	44.03	6.95%	2,809,602
Mar 20, 2026	41.51	42.20	40.60	41.17	41.17	-1.86%	2,787,608
Mar 19, 2026	43.67	44.57	41.65	41.95	41.95	-4.62%	2,490,123
Mar 18, 2026	44.20	45.34	43.93	43.98	43.98	-2.42%	1,416,799
Mar 17, 2026	45.27	46.40	44.93	45.07	45.07	1.05%	1,865,732
Mar 16, 2026	43.82	44.68	43.60	44.60	44.60	2.93%	1,523,097
Mar 13, 2026	44.02	44.69	43.01	43.33	43.33	-1.32%	1,675,946
Mar 12, 2026	47.00	47.70	43.86	43.91	43.91	-7.03%	2,005,335
Mar 11, 2026	47.00	47.50	45.76	47.23	47.23	0.75%	1,876,834
Mar 10, 2026	46.66	47.30	44.68	46.88	46.88	-0.76%	1,515,603
Mar 9, 2026	46.75	47.65	45.58	47.24	47.24	-1.32%	1,375,492
Mar 6, 2026	48.46	48.46	46.95	47.87	47.87	-2.31%	1,920,274
Mar 5, 2026	47.06	49.10	47.00	49.00	49.00	3.24%	3,481,428
Mar 4, 2026	48.95	49.34	47.33	47.46	47.46	-4.87%	4,021,715
Mar 3, 2026	45.50	50.43	45.32	49.89	49.89	6.28%	3,904,368
Mar 2, 2026	44.39	47.57	43.32	46.94	46.94	6.51%	5,670,007
Feb 27, 2026	47.00	47.20	43.80	44.07	44.07	-8.97%	6,850,974
Feb 26, 2026	51.99	52.00	46.26	48.41	48.41	-15.62%	8,303,617
Feb 25, 2026	58.50	58.53	55.55	57.37	57.37	-1.61%	3,233,661
Feb 24, 2026	57.37	58.35	56.26	58.31	58.31	1.46%	1,715,660
Feb 23, 2026	58.23	58.97	56.17	57.47	57.47	-1.74%	2,376,927
Feb 20, 2026	57.28	60.30	57.28	58.49	58.49	-	1,610,467
Feb 19, 2026	58.51	59.28	57.86	58.49	58.49	-1.10%	2,031,670
Feb 18, 2026	57.38	59.89	57.11	59.14	59.14	5.12%	1,901,555
Feb 17, 2026	54.26	56.49	53.88	56.26	56.26	2.27%	1,097,895
Feb 13, 2026	55.20	57.29	54.90	55.01	55.01	0.81%	1,885,356
Feb 12, 2026	58.19	58.50	54.30	54.57	54.57	-7.10%	2,518,932
Feb 11, 2026	59.66	60.26	57.70	58.74	58.74	-1.79%	2,857,140
Feb 10, 2026	59.32	61.63	59.00	59.81	59.81	2.05%	1,190,487
Feb 9, 2026	59.28	60.24	58.58	58.61	58.61	-1.13%	1,231,161
Feb 6, 2026	58.87	60.23	58.49	59.28	59.28	2.07%	1,966,552
Feb 5, 2026	58.68	59.81	56.53	58.08	58.08	-0.22%	2,238,966
Feb 4, 2026	54.58	58.30	53.50	58.21	58.21	7.56%	4,091,920
Feb 3, 2026	57.01	57.04	52.65	54.12	54.12	-7.49%	4,518,173