NYSE : FOUR
Shift4 Payments, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 40.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Shift4 Payments, Inc. (FOUR) closed at 42.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 40.24 | 43.12 | 40.04 | 42.87 | 606,088 | +7.09% |
| 2026-10-30 | 39.43 | 41.1 | 38.51 | 40.03 | 2,666,264 | +1.99% |
| 2026-10-29 | 38.16 | 39.685 | 37.86 | 39.25 | 1,554,324 | +2.96% |
| 2026-10-28 | 37.66 | 38.18 | 37.09 | 38.12 | 1,523,600 | +1.06% |
| 2026-10-27 | 36.76 | 37.965 | 36.45 | 37.72 | 1,849,090 | +1.97% |
| 2026-10-26 | 38.26 | 38.32 | 36.27 | 36.99 | 1,798,049 | -4.64% |
| 2026-10-23 | 39.6 | 39.99 | 38.11 | 38.79 | 1,747,786 | -3.44% |
| 2026-10-22 | 39.4 | 40.65 | 39.32 | 40.17 | 2,031,781 | +1.67% |
| 2026-10-21 | 40.96 | 41.31 | 39.295 | 39.51 | 1,912,481 | -2.35% |
| 2026-10-20 | 39.75 | 41.395 | 39.64 | 40.46 | 1,891,647 | +1.73% |
| 2026-10-19 | 39.68 | 40.12 | 39.35 | 39.77 | 1,290,912 | +0.86% |
| 2026-10-16 | 39.77 | 39.96 | 38.295 | 39.43 | 1,209,649 | +0.23% |
| 2026-10-15 | 38.12 | 39.629 | 38.12 | 39.34 | 1,383,418 | +3.55% |
| 2026-10-14 | 38.4 | 39.265 | 36.82 | 37.99 | 1,613,478 | -2.19% |
| 2026-10-13 | 39.47 | 40.2 | 38.3 | 38.84 | 1,073,536 | -2.53% |
| 2026-10-12 | 40.22 | 40.605 | 39.62 | 39.85 | 1,265,618 | -0.37% |
| 2026-10-09 | 39.61 | 40.35 | 39.083 | 40 | 1,676,759 | +1.21% |
| 2026-10-08 | 39.06 | 40.19 | 38.17 | 39.52 | 2,364,089 | +1.36% |
| 2026-10-07 | 38.23 | 39.58 | 37.41 | 38.99 | 1,962,106 | +1.27% |
| 2026-10-06 | 37.57 | 38.76 | 36.9 | 38.5 | 2,079,856 | +2.53% |
| 2026-10-05 | 36.46 | 38.17 | 36.3 | 37.55 | 1,951,844 | +3.82% |
| 2026-10-02 | 35.79 | 36.8 | 35.28 | 36.17 | 1,679,914 | +1.66% |
| 2026-10-01 | 36.8 | 37.26 | 35.27 | 35.58 | 1,520,967 | -1.63% |
| 2026-09-30 | 37 | 37 | 35.91 | 36.17 | 2,263,950 | -2.45% |
| 2026-09-29 | 36.87 | 37.23 | 36.23 | 37.08 | 1,536,739 | +0.14% |
| 2026-09-28 | 37.91 | 37.97 | 36.56 | 37.03 | 1,803,157 | -3.69% |
| 2026-09-25 | 38.16 | 39.24 | 37.25 | 38.45 | 1,679,179 | +0.76% |
| 2026-09-24 | 38.13 | 38.9 | 37.43 | 38.16 | 1,500,995 | -0.78% |
| 2026-09-23 | 39 | 39.24 | 37.5 | 38.46 | 2,440,776 | -1.56% |
| 2026-09-22 | 40 | 40.02 | 38.06 | 39.07 | 2,880,671 | -0.76% |
| 2026-09-21 | 39.31 | 39.94 | 38.98 | 39.37 | 1,704,386 | +1.00% |
| 2026-09-18 | 41.35 | 41.59 | 38.85 | 38.98 | 3,217,016 | -5.73% |
| 2026-09-17 | 42.83 | 42.85 | 41.2 | 41.35 | 1,272,270 | -1.76% |
| 2026-09-16 | 42.4 | 43.8 | 41.625 | 42.09 | 1,276,284 | -0.61% |
| 2026-09-15 | 45.06 | 45.12 | 42.08 | 42.35 | 1,295,818 | -6.55% |
| 2026-09-14 | 45.73 | 46.36 | 43.89 | 45.32 | 2,087,697 | +0.60% |
| 2026-09-11 | 43.58 | 45.65 | 42.39 | 45.05 | 2,199,301 | +4.69% |
| 2026-09-10 | 41.2 | 43.64 | 40.93 | 43.03 | 3,259,744 | +4.62% |
| 2026-09-09 | 42 | 42.965 | 40.8 | 41.13 | 1,978,014 | -2.74% |
| 2026-09-08 | 45.3 | 45.71 | 41.51 | 42.29 | 1,932,396 | -7.95% |
| 2026-09-04 | 44.34 | 46.64 | 43.62 | 45.94 | 2,003,377 | +3.96% |
| 2026-09-03 | 45 | 45.33 | 42.788 | 44.19 | 1,647,853 | -0.09% |
| 2026-09-02 | 41 | 44.56 | 41 | 44.23 | 1,485,240 | +7.67% |
| 2026-09-01 | 41.72 | 43.205 | 40.78 | 41.08 | 2,023,366 | -2.84% |
| 2026-08-31 | 44.43 | 44.98 | 41.72 | 42.28 | 1,753,988 | -3.82% |
| 2026-08-28 | 43.68 | 45.33 | 42.665 | 43.96 | 2,024,794 | +0.05% |
| 2026-08-27 | 45.96 | 46.72 | 43.51 | 43.94 | 1,562,386 | -4.99% |
| 2026-08-26 | 47.86 | 48.05 | 46.19 | 46.25 | 1,820,378 | -3.65% |
| 2026-08-25 | 49.5 | 51.07 | 47.7 | 48 | 2,860,139 | +0.00% |
| 2026-08-24 | 47.69 | 48.99 | 47.159 | 48 | 2,368,500 | +0.15% |
| 2026-08-21 | 48.24 | 49.49 | 46.79 | 47.93 | 1,918,807 | +0.15% |
| 2026-08-20 | 47.75 | 49.5 | 47.12 | 47.86 | 1,613,523 | +1.55% |
| 2026-08-19 | 46.57 | 48.67 | 46.183 | 47.13 | 1,490,746 | +0.92% |
| 2026-08-18 | 44.52 | 48.2 | 44.52 | 46.7 | 1,787,015 | +5.30% |
| 2026-08-17 | 44.68 | 45.09 | 43.51 | 44.35 | 995,648 | -2.25% |
| 2026-08-14 | 48.08 | 48.125 | 45.23 | 45.37 | 1,371,391 | -5.48% |
| 2026-08-13 | 44.21 | 48.38 | 43.96 | 48 | 2,168,228 | +9.29% |
| 2026-08-12 | 40.53 | 44.22 | 40.32 | 43.92 | 1,918,326 | +7.02% |
| 2026-08-11 | 42.98 | 43.57 | 41.01 | 41.04 | 1,359,947 | -4.91% |
| 2026-08-10 | 40.39 | 43.37 | 40.08 | 43.16 | 2,283,247 | +4.60% |
| 2026-08-07 | 43.7 | 44.6 | 39.42 | 41.26 | 4,683,254 | -4.84% |
| 2026-08-06 | 47.45 | 47.45 | 42.43 | 43.36 | 4,865,631 | -18.77% |
| 2026-08-05 | 56 | 56.955 | 52.94 | 53.38 | 1,415,936 | -4.01% |
| 2026-08-04 | 53.28 | 55.71 | 53.22 | 55.61 | 1,338,557 | +2.45% |
| 2026-08-03 | 53.74 | 55.53 | 53.425 | 54.28 | 1,166,692 | +2.42% |
| 2026-07-31 | 52.7 | 53.84 | 51.46 | 53 | 855,482 | -1.36% |
| 2026-07-30 | 54.65 | 54.855 | 52.12 | 53.73 | 1,205,215 | -4.14% |
| 2026-07-29 | 54 | 57.385 | 53.06 | 56.05 | 1,210,478 | +2.21% |
| 2026-07-28 | 50.46 | 55.08 | 50.025 | 54.84 | 1,876,406 | +9.75% |
| 2026-07-27 | 49.53 | 50.51 | 49.37 | 49.97 | 674,736 | +3.35% |
| 2026-07-24 | 46.64 | 49.22 | 46.14 | 48.35 | 769,721 | +4.36% |
| 2026-07-23 | 47.88 | 48 | 45.8 | 46.33 | 901,157 | -3.92% |
| 2026-07-22 | 49.69 | 49.69 | 48.05 | 48.22 | 718,302 | -1.81% |
| 2026-07-21 | 50.36 | 51.52 | 48.94 | 49.11 | 686,491 | -3.46% |
| 2026-07-20 | 50.02 | 51.74 | 49.01 | 50.87 | 773,613 | +1.11% |
| 2026-07-17 | 49.96 | 51.16 | 49.4 | 50.31 | 848,586 | -2.59% |
| 2026-07-16 | 51.42 | 52.123 | 50.67 | 51.65 | 1,197,423 | +1.25% |
| 2026-07-15 | 51 | 53.96 | 50.65 | 51.01 | 1,556,829 | +2.00% |
| 2026-07-14 | 48.46 | 50.44 | 47.81 | 50.01 | 849,079 | +1.58% |
| 2026-07-13 | 50.92 | 51.75 | 48.88 | 49.23 | 956,399 | -3.11% |
| 2026-07-10 | 50.12 | 50.98 | 49.46 | 50.81 | 799,200 | +3.08% |
| 2026-07-09 | 46.9 | 49.36 | 46.5 | 49.29 | 1,081,811 | +3.07% |
| 2026-07-08 | 49.85 | 49.85 | 46.97 | 47.82 | 1,924,246 | -6.53% |
| 2026-07-07 | 51.38 | 52.5 | 51.12 | 51.16 | 877,385 | -0.43% |
| 2026-07-06 | 50.54 | 52.17 | 49.61 | 51.38 | 1,169,967 | +0.06% |
| 2026-07-02 | 50.03 | 51.38 | 49.94 | 51.35 | 1,140,432 | +4.37% |
| 2026-07-01 | 48.48 | 50.17 | 47.44 | 49.2 | 1,290,444 | +1.15% |
| 2026-06-30 | 47.66 | 49.47 | 46.6 | 48.64 | 1,597,846 | +0.85% |
| 2026-06-29 | 46.96 | 49.71 | 46.96 | 48.23 | 1,648,644 | +1.22% |
| 2026-06-26 | 43.25 | 47.91 | 42.8 | 47.65 | 3,454,064 | +8.84% |
| 2026-06-25 | 43.51 | 45.9 | 43.14 | 43.78 | 2,033,920 | -1.00% |
| 2026-06-24 | 39.25 | 44.595 | 38.95 | 44.22 | 2,901,960 | +14.35% |
| 2026-06-23 | 38.23 | 39.39 | 38.23 | 38.67 | 1,425,633 | +0.26% |
| 2026-06-22 | 39.3 | 40.115 | 38.31 | 38.57 | 1,563,969 | -2.11% |
| 2026-06-18 | 39.66 | 40.39 | 38.8 | 39.4 | 2,744,567 | +0.59% |
| 2026-06-17 | 40.81 | 42.615 | 38.89 | 39.17 | 1,565,322 | -5.16% |
| 2026-06-16 | 40 | 42 | 39.84 | 41.3 | 1,691,030 | +3.41% |
| 2026-06-15 | 42 | 42.66 | 39.79 | 39.94 | 1,761,428 | -3.01% |
| 2026-06-12 | 39.8 | 41.48 | 38.37 | 41.18 | 2,106,831 | +4.39% |
| 2026-06-11 | 35.55 | 39.66 | 34.56 | 39.45 | 2,478,130 | +10.72% |
| 2026-06-10 | 37.71 | 38.45 | 35.6 | 35.63 | 2,396,464 | -6.51% |
| 2026-06-09 | 37.78 | 38.95 | 36.64 | 38.11 | 1,841,396 | +1.19% |
| 2026-06-08 | 38.1 | 38.58 | 37.335 | 37.66 | 1,496,535 | -1.10% |
| 2026-06-05 | 39 | 39.44 | 37.01 | 38.08 | 2,393,573 | -3.08% |
| 2026-06-04 | 41 | 41.41 | 38.86 | 39.29 | 1,817,218 | -2.31% |
| 2026-06-03 | 42.6 | 42.62 | 40 | 40.22 | 1,805,765 | -7.09% |
| 2026-06-02 | 44.75 | 45 | 43.11 | 43.29 | 1,322,341 | -4.25% |
| 2026-06-01 | 44.49 | 45.7 | 43.4 | 45.21 | 1,282,576 | +1.46% |
| 2026-05-29 | 43.84 | 44.72 | 43.51 | 44.56 | 1,398,151 | +1.67% |
| 2026-05-28 | 42.51 | 44.94 | 42.271 | 43.83 | 1,054,700 | +2.05% |
| 2026-05-27 | 43.15 | 44.4 | 42.74 | 42.95 | 933,521 | +0.37% |
| 2026-05-26 | 43 | 43.5 | 42.3 | 42.79 | 724,109 | -1.04% |
| 2026-05-22 | 43.16 | 45.005 | 43 | 43.24 | 1,002,782 | -0.67% |
| 2026-05-21 | 41.51 | 43.57 | 40.805 | 43.53 | 1,221,894 | +3.15% |
| 2026-05-20 | 41 | 42.605 | 39.91 | 42.2 | 1,517,575 | +2.95% |
| 2026-05-19 | 42.89 | 43.5 | 40.77 | 40.99 | 1,483,609 | -3.55% |
| 2026-05-18 | 41.75 | 43.94 | 41.5 | 42.5 | 1,377,313 | +1.14% |
| 2026-05-15 | 41.84 | 43.16 | 41.36 | 42.02 | 1,090,828 | +0.00% |
| 2026-05-14 | 41.15 | 42.62 | 40.495 | 42.02 | 1,284,957 | +2.81% |
| 2026-05-13 | 41.81 | 41.98 | 39.92 | 40.87 | 2,138,239 | +0.22% |