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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	80	79.12	79.12	80.36	78.55	1.83M
September 25, 2025	80.45	79.78	79.78	80.81	78.75	4.37M
September 24, 2025	84.26	80.93	80.93	85	80.12	3.25M
September 23, 2025	86	83.78	83.78	86.73	83.72	1.75M
September 22, 2025	86.56	85.68	85.68	87.03	82.26	2.62M
September 19, 2025	86.53	86.89	86.89	87.69	85.85	1.99M
September 18, 2025	87.62	86.3	86.3	87.75	86.07	1.15M
September 17, 2025	86.75	86.82	86.82	88.5	85.79	1.23M
September 16, 2025	85.24	86.32	86.32	86.54	84.75	1.04M
September 15, 2025	87.78	85.96	85.96	87.92	85.6	1.39M
September 12, 2025	86.87	87.4	87.4	88.51	86.08	1.32M
September 11, 2025	85.83	86.93	86.93	87.33	85.41	1.15M
September 10, 2025	87.1	85.6	85.6	87.37	85.25	1.51M
September 09, 2025	87.58	87.25	87.25	88.22	86.53	1.02M
September 08, 2025	87.92	87.31	87.31	88.85	85.75	1.32M
September 05, 2025	88.11	87.59	87.59	89.55	86.88	1.4M
September 04, 2025	88.46	87.52	87.52	88.66	86.35	1.35M
September 03, 2025	88.59	88.3	88.3	89.39	87.82	1.36M
September 02, 2025	88.59	89.14	89.14	89.56	87.5	1.07M
August 29, 2025	91.86	90.43	90.43	92.06	90	1.29M
August 28, 2025	90.84	91.53	91.53	92.47	90.32	993,200
August 27, 2025	89.15	90.31	90.31	90.55	89.06	1.01M
August 26, 2025	90.34	89.47	89.47	91.2	88.93	1.32M
August 25, 2025	91.39	90.44	90.44	91.98	90.07	1.3M
August 22, 2025	88.82	91.13	91.13	92.79	88.82	1.18M
August 21, 2025	89.85	88.75	88.75	89.86	88.02	1.17M
August 20, 2025	89.89	90.5	90.5	90.78	88.56	1.89M
August 19, 2025	90.1	90.25	90.25	92.42	89.7	1.61M
August 18, 2025	90.65	90.18	90.18	91.64	89.67	2.32M
August 15, 2025	89.92	90.85	90.85	92.06	89.42	2.31M
August 14, 2025	89.59	89.11	89.11	89.9	86.86	1.29M
August 13, 2025	88.2	90.09	90.09	90.36	86.9	2.27M
August 12, 2025	86.9	86.98	86.98	87.97	84.89	2.46M
August 11, 2025	82.62	82.98	82.98	84.34	82.37	2.72M
August 08, 2025	84	81.61	81.61	84.29	81.01	2.38M
August 07, 2025	83.5	83.32	83.32	85.45	81.72	2.96M
August 06, 2025	87.33	82.2	82.2	87.4	81.69	5.2M
August 05, 2025	93.89	86.43	86.43	94.27	83.1	12.67M
August 04, 2025	102.84	102.2	102.2	103.3	101.06	2.21M
August 01, 2025	100.91	101.94	101.94	102.84	98.75	1.1M
July 31, 2025	104.33	103	103	104.75	102.44	1.29M
July 30, 2025	105.07	104.07	104.07	105.61	103.45	898,372
July 29, 2025	107	104.65	104.65	107.16	103.91	744,126
July 28, 2025	107	106.36	106.36	107.1	105.67	1.01M
July 25, 2025	105.02	106.81	106.81	106.92	104.02	1.06M
July 24, 2025	106.37	104.8	104.8	107	103.86	953,978
July 23, 2025	106.44	106.7	106.7	107.28	104.65	1.26M
July 22, 2025	106.01	106.79	106.79	107.47	104.31	1.14M
July 21, 2025	107.5	105.86	105.86	108.5	105.79	1.14M
July 18, 2025	106.67	106.56	106.56	107.11	105.3	789,934
July 17, 2025	104.05	106.11	106.11	107.04	102.93	1.45M
July 16, 2025	102.84	103.32	103.32	103.54	101.09	1.05M
July 15, 2025	103.32	102.26	102.26	104.22	101.96	1.14M
July 14, 2025	101.18	103.26	103.26	104.06	100.64	990,066
July 11, 2025	102.93	100.93	100.93	103.55	100.21	972,478
July 10, 2025	104.4	103.64	103.64	105.12	102.81	1.15M
July 09, 2025	103.5	104.54	104.54	104.72	101.81	2.23M
July 08, 2025	103.73	102.56	102.56	105.48	102.11	979,500
July 07, 2025	101.1	103.27	103.27	103.27	100.72	1.7M
July 03, 2025	99.05	101.8	101.8	103.68	98.54	1.16M

Shift4 Payments, Inc. (FOUR) NYSE