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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	97.65	98.54	98.54	98.87	97.26	1.29M
July 01, 2025	98.67	97.68	97.68	99.27	96.36	1.18M
June 30, 2025	99.5	99.11	99.11	100.53	98.86	862,245
June 27, 2025	98.48	98.22	98.22	99.44	97.47	1.22M
June 26, 2025	97.02	98.04	98.04	99.1	96.62	1.33M
June 25, 2025	97.45	96.45	96.45	97.91	95.34	919,900
June 24, 2025	95.23	97.14	97.14	98.12	94.94	1.55M
June 23, 2025	92.12	93.55	93.55	94.1	91.32	1.08M
June 20, 2025	92.65	92.25	92.25	93.15	91.07	1.28M
June 18, 2025	91.84	91.82	91.82	93.75	91.3	1.12M
June 17, 2025	90.41	92.03	92.03	94.22	90.41	1.38M
June 16, 2025	90.16	91.48	91.48	92.59	89.5	1.03M
June 13, 2025	91.63	88.72	88.72	92.73	87.91	1.8M
June 12, 2025	94.53	93.31	93.31	95.68	93	761,301
June 11, 2025	95.59	95.53	95.53	95.82	94.13	903,500
June 10, 2025	95.62	94.99	94.99	96.21	94.86	1.02M
June 09, 2025	95.06	95.61	95.61	96.48	94	1.43M
June 06, 2025	95.64	94.4	94.4	95.64	93.13	1.1M
June 05, 2025	94.15	94.19	94.19	97.19	93.21	2.17M
June 04, 2025	95.33	94.15	94.15	96.48	92.11	1.69M
June 03, 2025	94.47	95.18	95.18	95.71	92.08	1.48M
June 02, 2025	94.5	94.91	94.91	97.43	94	2.46M
May 30, 2025	92.14	94.79	94.79	95.37	91.74	3.04M
May 29, 2025	91.74	92.59	92.59	93.12	91.13	1.71M
May 28, 2025	91.07	90.67	90.67	91.5	89.51	697,321
May 27, 2025	90.65	90.98	90.98	91.24	89.81	1.1M
May 23, 2025	85.72	89.09	89.09	90.05	85.33	1.11M
May 22, 2025	87	87.54	87.54	87.98	86.97	927,000
May 21, 2025	89.31	87.34	87.34	90.29	87.17	1.02M

Shift4 Payments, Inc. (FOUR) NYSE