Indicators

Shift4 Payments Inc (NY: FOUR )

64.06 -2.54 (-3.81%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	95.00	95.25	93.10	93.29	495,893	-1.49(-1.57%)
May 27, 2021	93.49	95.30	92.64	94.78	543,114	+1.16(+1.24%)
May 26, 2021	92.50	94.44	91.44	93.62	638,154	+1.07(+1.16%)
May 25, 2021	93.11	95.42	92.35	92.55	537,152	-0.08(-0.09%)
May 24, 2021	90.25	92.96	89.22	92.63	485,416	+3.53(+3.96%)
May 21, 2021	91.70	94.84	88.86	89.10	938,664	-2.39(-2.61%)
May 20, 2021	89.68	92.38	89.01	91.49	1,107,274	+3.33(+3.78%)
May 19, 2021	86.00	88.36	84.01	88.16	781,928	-0.02(-0.02%)
May 18, 2021	86.00	91.96	85.15	88.18	741,448	+2.53(+2.95%)
May 17, 2021	82.28	85.81	81.38	85.65	1,176,947	+2.86(+3.45%)
May 14, 2021	79.33	83.92	79.33	82.79	1,039,821	+4.74(+6.07%)
May 13, 2021	80.72	82.03	75.66	78.05	997,899	-2.01(-2.51%)
May 12, 2021	83.00	83.85	78.53	80.06	731,785	-3.51(-4.20%)
May 11, 2021	80.11	86.55	80.03	83.57	1,225,884	-0.02(-0.02%)
May 10, 2021	86.64	87.00	82.21	83.59	891,849	-3.77(-4.32%)
May 07, 2021	87.20	90.34	86.37	87.36	2,209,823	+3.21(+3.81%)
May 06, 2021	93.00	93.09	75.15	84.15	4,837,831	-11.08(-11.63%)
May 05, 2021	96.07	96.40	93.59	95.23	525,788	+0.14(+0.15%)
May 04, 2021	97.41	97.69	92.82	95.09	1,030,170	-4.04(-4.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.