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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	66.14	69.01	69.01	70.08	66.06	1.92M
November 20, 2025	66.49	65.6	65.6	67.74	65.28	2.21M
November 19, 2025	66.97	65.58	65.58	67.13	65	2.17M
November 18, 2025	67.27	66.12	66.12	68.28	64.78	2.56M
November 17, 2025	69.42	67.65	67.65	69.93	67.06	1.88M
November 14, 2025	70.7	69.88	69.88	72.54	69.8	2.12M
November 13, 2025	72.06	72.26	72.26	74.94	71.93	3.61M
November 12, 2025	71.5	73.18	73.18	73.84	71.5	3.77M
November 11, 2025	70.98	71.4	71.4	71.97	70.65	2.88M
November 10, 2025	66.75	70.93	70.93	71.07	66.75	3.75M
November 07, 2025	66.59	66.15	66.15	66.82	61.23	4.25M
November 06, 2025	71.88	66.82	66.82	76.09	66.76	5.56M
November 05, 2025	67.23	67.16	67.16	68.04	66.78	2.99M
November 04, 2025	67.4	66.74	66.74	68.13	66.68	2.69M
November 03, 2025	69.01	68.38	68.38	69.36	67.15	2.02M
October 31, 2025	66.74	69.1	69.1	69.43	66.48	2.29M
October 30, 2025	69.64	66.31	66.31	70	66.11	4.2M
October 29, 2025	72.69	70.01	70.01	72.94	69.31	6.66M
October 28, 2025	76.53	75.15	75.15	76.86	74.2	2.02M
October 27, 2025	77.32	76.76	76.76	77.5	76.14	1.23M
October 24, 2025	77	76.26	76.26	77.26	76.15	923,838
October 23, 2025	75.06	75.99	75.99	76.31	75	1.19M
October 22, 2025	76.04	75.39	75.39	76.47	74.98	1.83M
October 21, 2025	75.32	76.91	76.91	77.01	75.32	1.64M
October 20, 2025	74.53	75.93	75.93	76.28	74.49	1.15M
October 17, 2025	73.79	73.88	73.88	75.68	73.69	1.49M
October 16, 2025	75.51	74.08	74.08	76.09	73.5	2.41M
October 15, 2025	77.96	75.51	75.51	78.13	74.9	2.32M
October 14, 2025	75.75	77.78	77.78	78.22	75.27	1.87M
October 13, 2025	77.91	76.49	76.49	78.61	76.23	1.51M
October 10, 2025	79.8	77.23	77.23	79.93	77.03	1.83M
October 09, 2025	79.51	79.37	79.37	80	76.17	2.29M
October 08, 2025	79.45	79.5	79.5	80.98	78.52	1.67M
October 07, 2025	78.82	78.1	78.1	79.79	77.02	2M
October 06, 2025	77.68	78.66	78.66	79.14	76.66	1.65M
October 03, 2025	78.31	76.86	76.86	78.4	76.5	2.26M
October 02, 2025	77	78.8	78.8	79.08	76.16	2.14M
October 01, 2025	76.75	76.89	76.89	77.7	75.82	1.6M
September 30, 2025	79	77.4	77.4	79.62	74.87	4.33M
September 29, 2025	80.47	79.02	79.02	80.47	78.25	2.4M
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

Shift4 Payments, Inc. (FOUR) NYSE