Shift4 Payments, Inc. (FOUR)
NYSE: FOUR · Real-Time Price · USD
46.23
+1.23 (2.73%)
At close: Apr 28, 2026, 4:00 PM EDT
46.16
-0.07 (-0.15%)
After-hours: Apr 28, 2026, 5:15 PM EDT
Shift4 Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.12 | 47.50 | 44.66 | 46.23 | 46.23 | 2.73% | 1,374,307 |
| Apr 27, 2026 | 44.61 | 46.21 | 44.52 | 45.00 | 45.00 | -0.64% | 1,124,947 |
| Apr 24, 2026 | 46.42 | 46.57 | 43.80 | 45.29 | 45.29 | -2.08% | 1,673,748 |
| Apr 23, 2026 | 50.00 | 51.15 | 45.21 | 46.25 | 46.25 | -9.70% | 2,378,665 |
| Apr 22, 2026 | 49.29 | 51.65 | 48.02 | 51.22 | 51.22 | 5.37% | 1,258,015 |
| Apr 21, 2026 | 48.83 | 49.80 | 47.77 | 48.61 | 48.61 | -1.44% | 1,014,021 |
| Apr 20, 2026 | 49.33 | 50.49 | 49.17 | 49.32 | 49.32 | -0.68% | 1,571,582 |
| Apr 17, 2026 | 48.89 | 50.74 | 48.88 | 49.66 | 49.66 | 2.50% | 1,292,634 |
| Apr 16, 2026 | 48.00 | 49.08 | 47.96 | 48.45 | 48.45 | 0.92% | 1,128,854 |
| Apr 15, 2026 | 46.47 | 48.36 | 46.30 | 48.01 | 48.01 | 2.63% | 1,292,602 |
| Apr 14, 2026 | 46.15 | 47.49 | 45.90 | 46.78 | 46.78 | 2.88% | 1,186,082 |
| Apr 13, 2026 | 43.43 | 46.42 | 42.90 | 45.47 | 45.47 | 2.92% | 1,218,683 |
| Apr 10, 2026 | 42.21 | 44.48 | 41.91 | 44.18 | 44.18 | 4.62% | 1,917,337 |
| Apr 9, 2026 | 41.75 | 43.07 | 39.91 | 42.23 | 42.23 | 0.19% | 1,698,753 |
| Apr 8, 2026 | 42.50 | 44.24 | 41.82 | 42.15 | 42.15 | 4.67% | 1,990,685 |
| Apr 7, 2026 | 42.06 | 42.24 | 40.19 | 40.27 | 40.27 | -4.66% | 1,696,624 |
| Apr 6, 2026 | 42.78 | 43.55 | 42.05 | 42.24 | 42.24 | -1.22% | 959,079 |
| Apr 2, 2026 | 42.17 | 43.89 | 41.79 | 42.76 | 42.76 | 0.35% | 1,098,282 |
| Apr 1, 2026 | 44.07 | 44.25 | 41.82 | 42.61 | 42.61 | -2.56% | 1,737,452 |
| Mar 31, 2026 | 43.64 | 45.03 | 42.88 | 43.73 | 43.73 | 0.25% | 2,732,033 |
| Mar 30, 2026 | 44.49 | 44.93 | 42.07 | 43.62 | 43.62 | -1.93% | 1,873,815 |
| Mar 27, 2026 | 47.99 | 48.15 | 43.54 | 44.48 | 44.48 | -8.12% | 3,212,975 |
| Mar 26, 2026 | 47.80 | 49.70 | 47.54 | 48.41 | 48.41 | -0.92% | 2,618,526 |
| Mar 25, 2026 | 52.95 | 54.55 | 48.17 | 48.86 | 48.86 | -6.93% | 2,726,145 |
| Mar 24, 2026 | 43.79 | 55.46 | 43.44 | 52.50 | 52.50 | 19.24% | 7,125,780 |
| Mar 23, 2026 | 42.51 | 44.80 | 41.33 | 44.03 | 44.03 | 6.95% | 2,808,657 |
| Mar 20, 2026 | 41.51 | 42.20 | 40.60 | 41.17 | 41.17 | -1.86% | 2,750,644 |
| Mar 19, 2026 | 43.67 | 44.57 | 41.65 | 41.95 | 41.95 | -4.62% | 2,483,639 |
| Mar 18, 2026 | 44.20 | 45.34 | 43.93 | 43.98 | 43.98 | -2.42% | 1,411,035 |
| Mar 17, 2026 | 45.27 | 46.40 | 44.93 | 45.07 | 45.07 | 1.05% | 1,864,431 |
| Mar 16, 2026 | 43.82 | 44.68 | 43.60 | 44.60 | 44.60 | 2.93% | 1,519,577 |
| Mar 13, 2026 | 44.02 | 44.69 | 43.01 | 43.33 | 43.33 | -1.32% | 1,675,074 |
| Mar 12, 2026 | 47.00 | 47.70 | 43.86 | 43.91 | 43.91 | -7.03% | 1,992,426 |
| Mar 11, 2026 | 47.00 | 47.50 | 45.76 | 47.23 | 47.23 | 0.75% | 1,875,356 |
| Mar 10, 2026 | 46.66 | 47.30 | 44.68 | 46.88 | 46.88 | -0.76% | 1,514,884 |
| Mar 9, 2026 | 46.75 | 47.65 | 45.58 | 47.24 | 47.24 | -1.32% | 1,374,562 |
| Mar 6, 2026 | 48.46 | 48.46 | 46.95 | 47.87 | 47.87 | -2.31% | 1,919,271 |
| 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 |