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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.28	58.49	58.49	60.3	57.28	1.61M
February 19, 2026	58.51	58.49	58.49	59.28	57.86	2.03M
February 18, 2026	57.38	59.14	59.14	59.89	57.11	1.9M
February 17, 2026	54.26	56.26	56.26	56.49	53.88	1.1M
February 13, 2026	55.2	55.01	55.01	57.29	54.9	1.89M
February 12, 2026	58.19	54.57	54.57	58.5	54.3	2.52M
February 11, 2026	59.66	58.74	58.74	60.26	57.7	2.86M
February 10, 2026	59.32	59.81	59.81	61.63	59	1.19M
February 09, 2026	59.28	58.61	58.61	60.24	58.58	1.23M
February 06, 2026	58.87	59.28	59.28	60.23	58.49	1.97M
February 05, 2026	58.68	58.08	58.08	59.81	56.53	2.24M
February 04, 2026	54.58	58.21	58.21	58.3	53.5	4.09M
February 03, 2026	57.01	54.12	54.12	57.04	52.65	4.52M
February 02, 2026	58.5	58.5	58.5	60.06	58.46	2.71M
January 30, 2026	59.36	59.04	59.04	60.37	58.76	1.55M
January 29, 2026	60.34	59.4	59.4	60.34	58.44	2.59M
January 28, 2026	61.57	59.98	59.98	61.57	59.81	2.85M
January 27, 2026	63.72	61.46	61.46	63.86	61.09	1.84M
January 26, 2026	66.75	64.2	64.2	66.92	63.03	1.57M
January 23, 2026	65.04	66.21	66.21	66.84	64.99	1.54M
January 22, 2026	64.89	66	66	66.87	64.71	1.95M
January 21, 2026	63.46	64	64	65.09	63	2.24M
January 20, 2026	62.5	62.04	62.04	64.08	61.8	1.58M
January 16, 2026	63.91	64.41	64.41	65.75	63.29	1.7M
January 15, 2026	67.58	65.91	65.91	67.81	65.7	1.61M
January 14, 2026	65.46	67.11	67.11	68.57	64.62	2.45M
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

Shift4 Payments, Inc. (FOUR) NYSE