Shift4 Payments, Inc. (FOUR) NYSE

43.26

-1.955(-4.32%)

Updated at June 02 03:59PM

Currency In USD

FOUR Historical Return

If you invested $1000 in Shift4 Payments, Inc. (FOUR) since IPO date, it would be worth $1,289.65 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $470.78, while $1000 invested 1 year ago would be worth $454.45. This corresponds to total returns of 28.97%, -52.92%, -54.55%, respectively, with annualized returns of 4.33%, -13.98%, -54.55%.

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
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
May 26, 2026	43	42.79	42.79	43.5	42.3	724,153
May 22, 2026	43.16	43.24	43.24	45.01	43	1M
May 21, 2026	41.51	43.53	43.53	43.57	40.81	1.22M
May 20, 2026	41	42.2	42.2	42.61	39.91	1.52M
May 19, 2026	42.89	40.99	40.99	43.5	40.77	1.49M
May 18, 2026	41.75	42.5	42.5	43.94	41.5	1.43M
May 15, 2026	41.84	42.02	42.02	43.16	41.36	1.09M
May 14, 2026	41.15	42.02	42.02	42.62	40.49	1.28M
May 13, 2026	41.81	40.87	40.87	41.98	39.92	2.14M
May 12, 2026	41.3	40.78	40.78	41.52	39.61	1.96M
May 11, 2026	41.9	41.49	41.49	42.75	39.85	2.02M
May 08, 2026	46.22	42.58	42.58	46.69	42.41	1.76M
May 07, 2026	48.88	46.85	46.85	50.62	45.38	2.88M
May 06, 2026	41.65	42.88	42.88	43.35	40.85	2.74M
May 05, 2026	42.71	40.96	40.96	42.71	40.4	3.26M
May 04, 2026	45	43.99	43.99	45.13	43.51	2.03M
May 01, 2026	44.77	45.21	45.21	46.43	44.77	1.3M
April 30, 2026	45.1	44.28	44.28	45.16	43.91	1.4M
April 29, 2026	45.37	45.09	45.09	45.62	44.08	1.61M
April 28, 2026	45.12	46.23	46.23	47.5	44.66	1.37M
April 27, 2026	44.61	45	45	46.21	44.52	1.12M
April 24, 2026	46.42	45.29	45.29	46.57	43.8	1.67M
April 23, 2026	50	46.25	46.25	51.15	45.21	2.38M
April 22, 2026	49.29	51.22	51.22	51.65	48.02	1.78M
April 21, 2026	48.83	48.61	48.61	49.8	47.77	1.01M
April 20, 2026	49.33	49.32	49.32	50.49	49.17	1.57M
April 17, 2026	48.89	49.66	49.66	50.74	48.88	1.29M
April 16, 2026	48	48.45	48.45	49.08	47.96	1.13M
April 15, 2026	46.47	48.01	48.01	48.36	46.3	1.29M
April 14, 2026	46.15	46.78	46.78	47.49	45.9	1.19M
April 13, 2026	43.43	45.47	45.47	46.42	42.9	1.22M
April 10, 2026	42.21	44.18	44.18	44.48	41.91	1.92M
April 09, 2026	41.75	42.23	42.23	43.07	39.91	1.75M
April 08, 2026	42.5	42.15	42.15	44.24	41.82	1.99M
April 07, 2026	42.06	40.27	40.27	42.24	40.19	1.72M
April 06, 2026	42.78	42.24	42.24	43.55	42.05	959,078
April 02, 2026	42.17	42.74	42.76	43.88	41.79	1M
April 01, 2026	44.07	42.61	42.61	44.25	41.82	2.19M
March 31, 2026	43.64	43.73	43.73	45.03	42.88	2.74M
March 30, 2026	44.49	43.62	43.62	44.93	42.07	1.88M
March 27, 2026	47.99	44.48	44.48	48.15	43.54	3.21M
March 26, 2026	47.8	48.41	48.41	49.7	47.54	2.62M
March 25, 2026	52.95	48.86	48.86	54.55	48.17	2.73M
March 24, 2026	43.79	52.5	52.5	55.46	43.44	7.12M
March 23, 2026	42.51	44.03	44.03	44.8	41.33	2.81M
March 20, 2026	41.51	41.17	41.17	42.2	40.6	2.78M
March 19, 2026	43.67	41.95	41.95	44.57	41.65	2.48M
March 18, 2026	44.2	43.98	43.98	45.34	43.93	1.41M
March 17, 2026	45.27	45.07	45.07	46.4	44.93	1.86M
March 16, 2026	43.82	44.6	44.6	44.68	43.6	1.52M
March 13, 2026	44.02	43.33	43.33	44.69	43.01	1.68M
March 12, 2026	47	43.91	43.91	47.7	43.86	1.99M
March 11, 2026	47	47.23	47.23	47.5	45.76	1.88M
March 10, 2026	46.66	46.88	46.88	47.3	44.68	1.51M
March 09, 2026	46.75	47.24	47.24	47.65	45.58	1.37M