Skip to main content

Shift4 Payments Inc (NY: FOUR )

66.27 +0.67 (+1.02%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 68.08 68.08 65.06 65.60 1,999,209 -1.85(-2.74%)
Mar 26, 2024 69.81 69.81 66.20 67.45 2,391,590 -1.72(-2.49%)
Mar 25, 2024 67.69 69.63 67.01 69.17 1,041,034 +0.87(+1.27%)
Mar 22, 2024 73.10 73.10 67.62 68.30 2,175,238 -5.19(-7.06%)
Mar 21, 2024 72.04 74.00 71.32 73.49 2,150,302 +1.73(+2.41%)
Mar 20, 2024 72.22 72.56 70.57 71.76 1,700,504 -0.18(-0.25%)
Mar 19, 2024 72.27 72.81 70.50 71.94 1,865,598 -0.37(-0.51%)
Mar 18, 2024 70.14 73.65 69.77 72.31 5,238,637 -5.19(-6.70%)
Mar 15, 2024 76.00 77.78 75.19 77.50 1,297,244 +1.20(+1.57%)
Mar 14, 2024 79.96 80.45 75.43 76.30 1,581,132 -3.69(-4.61%)
Mar 13, 2024 83.24 84.50 79.51 79.99 1,428,953 -3.30(-3.96%)
Mar 12, 2024 84.49 84.70 80.54 83.29 1,109,109 -1.15(-1.36%)
Mar 11, 2024 84.40 84.90 81.65 84.44 1,940,918 +2.28(+2.78%)
Mar 08, 2024 81.18 82.58 79.94 82.16 1,116,537 +0.97(+1.19%)
Mar 07, 2024 81.34 81.46 78.90 81.19 1,139,440 +0.29(+0.36%)
Mar 06, 2024 80.82 82.66 79.87 80.90 873,933 +1.04(+1.30%)
Mar 05, 2024 80.10 80.77 78.95 79.86 1,055,795 -1.16(-1.43%)
Mar 04, 2024 83.07 83.07 80.07 81.02 1,796,063 -2.52(-3.02%)
Mar 01, 2024 82.29 84.55 79.24 83.54 2,983,632 +1.32(+1.61%)
Feb 29, 2024 86.96 92.30 81.75 82.22 6,244,496 -3.68(-4.28%)
Feb 28, 2024 76.19 87.87 75.00 85.90 7,625,669 +9.07(+11.81%)
Feb 27, 2024 69.88 77.78 68.00 76.83 2,822,390 +4.04(+5.55%)
Feb 26, 2024 74.95 75.48 72.58 72.79 1,737,609 -2.22(-2.96%)
Feb 23, 2024 73.94 75.84 73.94 75.01 1,303,305 +1.83(+2.50%)
Feb 22, 2024 73.97 75.15 73.15 73.18 863,341 +0.84(+1.16%)
Feb 21, 2024 75.71 75.92 71.86 72.34 1,104,624 -4.32(-5.64%)
Feb 20, 2024 76.62 77.72 75.57 76.66 1,002,284 -0.83(-1.07%)
Feb 16, 2024 77.00 78.85 76.70 77.49 916,099 +0.45(+0.58%)
Feb 15, 2024 78.10 78.80 76.70 77.04 868,182 -0.22(-0.28%)
Feb 14, 2024 77.53 77.81 75.69 77.26 617,897 +0.96(+1.26%)
Feb 13, 2024 75.30 78.75 74.68 76.30 895,398 -2.62(-3.32%)
Feb 12, 2024 78.25 79.20 77.22 78.92 1,075,779 +1.48(+1.91%)
Feb 09, 2024 76.62 78.75 76.62 77.44 1,151,158 +1.45(+1.91%)
Feb 08, 2024 74.58 76.35 74.31 75.99 543,102 +0.94(+1.25%)
Feb 07, 2024 74.59 76.36 73.73 75.05 571,607 +0.64(+0.86%)
Feb 06, 2024 73.52 74.70 73.15 74.41 479,841 +0.87(+1.18%)
Feb 05, 2024 75.00 75.23 72.88 73.54 538,943 -2.42(-3.19%)
Feb 02, 2024 73.99 76.86 73.54 75.96 884,362 +1.93(+2.61%)
Feb 01, 2024 72.62 74.42 71.80 74.03 649,457 +2.22(+3.09%)
Jan 31, 2024 74.50 75.00 71.15 71.81 1,121,005 -3.24(-4.32%)
Jan 30, 2024 76.50 76.96 75.02 75.05 590,606 -1.98(-2.57%)
Jan 29, 2024 75.00 77.51 74.51 77.03 850,271 +2.50(+3.35%)
Jan 26, 2024 73.00 74.97 72.80 74.53 575,379 +1.38(+1.89%)
Jan 25, 2024 74.59 75.00 72.32 73.15 756,740 -0.81(-1.10%)
Jan 24, 2024 76.15 76.21 73.63 73.96 680,955 -0.82(-1.10%)
Jan 23, 2024 75.50 75.50 73.27 74.78 635,143 -0.15(-0.20%)
Jan 22, 2024 76.00 77.26 74.52 74.93 801,566 -0.28(-0.37%)
Jan 19, 2024 73.43 75.87 72.58 75.21 939,290 +2.17(+2.97%)
Jan 18, 2024 74.35 74.60 71.53 73.04 1,008,426 -0.41(-0.56%)
Jan 17, 2024 73.00 73.61 71.91 73.45 684,600 -0.09(-0.12%)
Jan 16, 2024 74.10 75.00 73.13 73.54 1,201,106 -1.18(-1.58%)
Jan 12, 2024 76.00 78.97 74.67 74.72 2,169,524 -0.23(-0.31%)
Jan 11, 2024 73.00 75.16 71.36 74.95 914,368 +2.01(+2.76%)
Jan 10, 2024 73.31 73.50 72.16 72.94 476,892 -0.06(-0.08%)
Jan 09, 2024 72.58 73.50 72.12 73.00 545,723 -0.06(-0.08%)
Jan 08, 2024 71.03 73.26 70.10 73.06 759,103 +2.65(+3.76%)
Jan 05, 2024 69.50 71.75 68.78 70.41 710,620 +0.37(+0.53%)
Jan 04, 2024 69.80 71.28 69.04 70.04 1,333,588 -0.56(-0.79%)
Jan 03, 2024 72.06 72.76 69.74 70.60 1,120,438 -2.76(-3.76%)
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.