Shift4 Payments, Inc. (FOUR) NYSE

Currency In USD

FOUR Historical Return

If you invested $1000 in Shift4 Payments, Inc. (FOUR) since IPO date, it would be worth $1,429.04 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $575.32, while $1000 invested 1 year ago would be worth $525.95. This corresponds to total returns of 42.9%, -42.47%, -47.4%, respectively, with annualized returns of 5.91%, -10.47%, -47.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FOUR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	48.24	47.93	47.93	49.49	46.79	1.92M
August 20, 2026	47.75	47.86	47.86	49.5	47.12	1.61M
August 19, 2026	46.57	47.13	47.13	48.67	46.18	1.49M
August 18, 2026	44.52	46.7	46.7	48.2	44.52	1.79M
August 17, 2026	44.68	44.35	44.35	45.09	43.51	999,935
August 14, 2026	48.08	45.37	45.37	48.13	45.23	1.37M
August 13, 2026	44.21	48	48	48.38	43.96	2.17M
August 12, 2026	40.53	43.92	43.92	44.22	40.32	1.92M
August 11, 2026	42.98	41.04	41.04	43.57	41.01	1.36M
August 10, 2026	40.39	43.16	43.16	43.37	40.08	2.28M
August 07, 2026	43.7	41.26	41.26	44.6	39.42	4.69M
August 06, 2026	47.45	43.36	43.36	47.45	42.43	4.87M
August 05, 2026	56	53.38	53.38	56.96	52.94	1.44M
August 04, 2026	53.28	55.61	55.61	55.71	53.22	1.34M
August 03, 2026	53.74	54.28	54.28	55.53	53.43	1.17M
July 31, 2026	52.7	53	53	53.84	51.46	861,100
July 30, 2026	54.65	53.73	53.73	54.86	52.12	1.21M
July 29, 2026	54	56.05	56.05	57.39	53.06	1.22M
July 28, 2026	50.46	54.84	54.84	55.08	50.03	1.88M
July 27, 2026	49.53	49.97	49.97	50.51	49.37	674,736
July 23, 2026	47.88	46.33	46.33	48	45.8	902,189
July 22, 2026	49.69	48.22	48.22	49.69	48.05	718,314
July 21, 2026	50.36	49.11	49.11	51.52	48.94	700,196
July 20, 2026	50.02	50.87	50.87	51.74	49.01	773,613
July 17, 2026	49.96	50.31	50.31	51.16	49.4	849,097
July 16, 2026	51.42	51.65	51.65	52.12	50.67	1.2M
July 15, 2026	51	51.01	51.01	53.96	50.65	1.56M
July 14, 2026	48.46	50.01	50.01	50.44	47.81	849,084
July 13, 2026	50.92	49.23	49.23	51.75	48.88	956,474
July 10, 2026	50.12	50.81	50.81	50.98	49.46	799,204
July 09, 2026	46.9	49.29	49.29	49.36	46.5	1.08M
July 08, 2026	49.85	47.82	47.82	49.85	46.97	1.92M
July 07, 2026	51.38	51.16	51.16	52.5	51.12	877,838
July 06, 2026	50.54	51.38	51.38	52.17	49.61	1.17M
July 02, 2026	50.03	51.35	51.35	51.38	49.94	1.14M
July 01, 2026	48.48	49.2	49.2	50.17	47.44	1.3M
June 30, 2026	47.66	48.64	48.64	49.47	46.6	1.6M
June 29, 2026	46.96	48.23	48.23	49.71	46.96	1.65M
June 26, 2026	43.25	47.65	47.65	47.91	42.8	3.65M
June 25, 2026	43.51	43.78	43.78	45.9	43.14	2.03M
June 24, 2026	39.25	44.22	44.22	44.6	38.95	2.9M
June 23, 2026	38.23	38.67	38.67	39.39	38.23	1.52M
June 22, 2026	39.3	38.57	38.57	40.12	38.31	1.56M
June 18, 2026	39.66	39.4	39.4	40.39	38.8	2.84M
June 17, 2026	40.81	39.17	39.17	42.62	38.89	1.57M
June 16, 2026	40	41.3	41.3	42	39.84	1.69M
June 15, 2026	42	39.94	39.94	42.66	39.79	1.82M
June 12, 2026	39.8	41.18	41.18	41.48	38.37	2.11M
June 11, 2026	35.55	39.45	39.45	39.66	34.56	2.48M
June 10, 2026	37.71	35.63	35.63	38.45	35.6	2.4M
June 09, 2026	37.78	38.11	38.11	38.95	36.64	1.84M
June 08, 2026	38.1	37.66	37.66	38.58	37.33	1.5M
June 05, 2026	39	38.08	38.08	39.44	37.01	2.39M
June 04, 2026	41	39.29	39.29	41.41	38.86	1.82M
June 03, 2026	42.6	40.22	40.22	42.62	40	1.8M
June 02, 2026	44.75	43.29	43.29	45	43.11	1.32M
June 01, 2026	44.49	45.21	45.21	45.7	43.4	1.51M
May 29, 2026	43.84	44.56	44.56	44.72	43.51	1.4M
May 28, 2026	42.51	43.83	43.83	44.94	42.27	1.05M
May 27, 2026	43.15	42.95	42.95	44.4	42.74	933,522