Shift4 Payments, Inc. - FOUR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	65.17	65.51	65.51	66.33	63.01	2.6M
January 12, 2026	66.34	65.62	65.62	67.11	64.58	1.77M
January 09, 2026	66.87	66.88	66.88	67.19	63.6	2.2M
January 08, 2026	64.47	66.09	66.09	67.07	63.74	2.84M
January 07, 2026	66.07	65.59	65.59	66.69	64.25	1.51M
January 06, 2026	63.57	65.88	65.88	66.11	63.57	1.2M
January 05, 2026	62.6	63.96	63.96	65.5	62.4	2.37M
January 02, 2026	63.31	62.68	62.68	63.51	61.42	2.33M
December 31, 2025	64.15	62.97	62.97	64.2	62.83	1.48M
December 30, 2025	65.28	64.43	64.43	66.25	64.3	1.48M
December 29, 2025	64.91	65.55	65.55	65.56	63.9	1.68M
December 26, 2025	65	65.23	65.23	65.82	64.38	897,077
December 24, 2025	64.5	65.1	65.1	65.18	63.83	805,808
December 23, 2025	65.47	64.78	64.78	66.16	64.25	1.54M
December 22, 2025	64.22	65	65	66.54	64.22	1.64M
December 19, 2025	64.64	64.07	64.07	64.71	63.81	2.2M
December 18, 2025	65.51	64.43	64.43	66.73	64.16	1.3M
December 17, 2025	65.51	64.53	64.53	67.63	64.46	1.39M
December 16, 2025	66.13	65.62	65.62	66.5	64.5	2M
December 15, 2025	68.9	66.12	66.12	69.08	65.67	1.74M
December 12, 2025	69.12	68.75	68.75	70.74	68.6	1.19M
December 11, 2025	69	68.99	68.99	70.35	68.36	1.45M
December 10, 2025	66.9	68.82	68.82	69.04	66.45	1.34M
December 09, 2025	66.5	66.9	66.9	68.15	66.09	1.5M
December 08, 2025	68.85	66.79	66.79	68.88	66.59	1.78M
December 05, 2025	69.23	68.88	68.88	71.57	68.81	1.25M
December 04, 2025	70.2	69.36	69.36	70.35	68.42	1.67M
December 03, 2025	71.28	70.09	70.09	73.25	69.63	1.94M
December 02, 2025	73.25	70.79	70.79	73.78	70.72	2.08M
December 01, 2025	73.28	72.95	72.95	75.08	72.75	1.47M
November 28, 2025	73.1	73.78	73.78	75.35	72.3	1.25M
November 26, 2025	70.27	70.17	70.17	71.29	70.05	880,200
November 25, 2025	69.6	70.15	70.15	70.7	68.75	1.01M
November 24, 2025	70	69.62	69.62	70.49	68.67	2.01M
November 21, 2025	66.14	69.01	69.01	70.08	66.06	1.92M
November 20, 2025	66.49	65.6	65.6	67.74	65.28	2.21M
November 19, 2025	66.97	65.58	65.58	67.13	65	2.17M
November 18, 2025	67.27	66.12	66.12	68.28	64.78	2.56M
November 17, 2025	69.42	67.65	67.65	69.93	67.06	1.88M
November 14, 2025	70.7	69.88	69.88	72.54	69.8	2.12M
November 13, 2025	72.06	72.26	72.26	74.94	71.93	3.61M
November 12, 2025	71.5	73.18	73.18	73.84	71.5	3.77M
November 11, 2025	70.98	71.4	71.4	71.97	70.65	2.88M
November 10, 2025	66.75	70.93	70.93	71.07	66.75	3.75M
November 07, 2025	66.59	66.15	66.15	66.82	61.23	4.25M
November 06, 2025	71.88	66.82	66.82	76.09	66.76	5.56M
November 05, 2025	67.23	67.16	67.16	68.04	66.78	2.99M
November 04, 2025	67.4	66.74	66.74	68.13	66.68	2.69M
November 03, 2025	69.01	68.38	68.38	69.36	67.15	2.02M
October 31, 2025	66.74	69.1	69.1	69.43	66.48	2.29M
October 30, 2025	69.64	66.31	66.31	70	66.11	4.2M
October 29, 2025	72.69	70.01	70.01	72.94	69.31	6.66M
October 28, 2025	76.53	75.15	75.15	76.86	74.2	2.02M
October 27, 2025	77.32	76.76	76.76	77.5	76.14	1.23M
October 24, 2025	77	76.26	76.26	77.26	76.15	923,838
October 23, 2025	75.06	75.99	75.99	76.31	75	1.19M
October 22, 2025	76.04	75.39	75.39	76.47	74.98	1.83M
October 21, 2025	75.32	76.91	76.91	77.01	75.32	1.64M
October 20, 2025	74.53	75.93	75.93	76.28	74.49	1.15M
October 17, 2025	73.79	73.88	73.88	75.68	73.69	1.49M

Shift4 Payments, Inc. (FOUR) NYSE