Skip to main content

Shift4 Payments Inc (NY: FOUR )

66.25 +0.66 (+1.00%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 67.13 68.97 66.84 67.91 912,048 +1.70(+2.57%)
Jun 29, 2023 64.22 66.33 63.74 66.21 1,203,347 +2.04(+3.18%)
Jun 28, 2023 61.58 64.41 61.58 64.17 942,635 +2.51(+4.07%)
Jun 27, 2023 60.15 61.96 59.56 61.66 796,506 +1.63(+2.72%)
Jun 26, 2023 61.41 63.15 59.87 60.03 975,180 -1.71(-2.77%)
Jun 23, 2023 61.90 62.58 60.15 61.74 1,700,656 -1.12(-1.78%)
Jun 22, 2023 63.00 65.21 62.66 62.86 1,149,968 -0.59(-0.93%)
Jun 21, 2023 62.88 64.00 61.48 63.45 881,230 +0.28(+0.44%)
Jun 20, 2023 62.90 64.03 62.02 63.17 605,997 -0.33(-0.52%)
Jun 16, 2023 64.68 64.90 63.01 63.50 1,192,559 -0.29(-0.45%)
Jun 15, 2023 64.23 64.38 62.34 63.79 1,049,470 +2.12(+3.44%)
May 08, 2023 62.91 62.91 61.27 61.67 949,107 -0.52(-0.84%)
May 05, 2023 60.10 62.55 60.01 62.19 1,212,280 +3.38(+5.75%)
May 04, 2023 67.06 67.17 58.48 58.81 4,254,783 -7.02(-10.66%)
May 03, 2023 65.10 67.50 64.53 65.83 1,398,511 -0.08(-0.12%)
May 02, 2023 68.01 68.65 65.44 65.91 1,105,131 -2.49(-3.64%)
May 01, 2023 67.60 69.38 67.32 68.40 1,315,517 +0.63(+0.93%)
Apr 28, 2023 65.29 68.12 64.25 67.77 1,073,050 +1.77(+2.68%)
Apr 27, 2023 63.49 66.22 62.66 66.00 1,047,483 +3.34(+5.33%)
Apr 26, 2023 64.03 65.00 62.39 62.66 1,067,107 -0.83(-1.31%)
Apr 25, 2023 65.09 65.14 62.72 63.49 1,558,512 -2.16(-3.29%)
Apr 24, 2023 65.50 66.60 64.42 65.65 1,054,862 +0.12(+0.18%)
Apr 21, 2023 65.48 66.13 64.73 65.53 1,367,673 -0.23(-0.35%)
Apr 20, 2023 63.35 67.20 63.24 65.76 4,084,794 +3.17(+5.06%)
Apr 19, 2023 67.90 67.99 57.90 62.59 11,105,526 -5.95(-8.68%)
Apr 18, 2023 70.00 70.00 67.38 68.54 1,872,827 -0.61(-0.88%)
Apr 17, 2023 69.91 71.23 68.08 69.15 1,958,222 -1.08(-1.54%)
Apr 14, 2023 72.58 72.89 68.06 70.23 1,909,368 -2.80(-3.83%)
Apr 13, 2023 72.20 73.38 70.09 73.03 1,888,662 +1.81(+2.54%)
Apr 12, 2023 75.62 75.90 70.96 71.22 2,638,484 -2.60(-3.52%)
Apr 11, 2023 74.00 75.00 73.00 73.82 1,061,878 +1.66(+2.30%)
Apr 10, 2023 70.08 72.73 69.51 72.16 928,910 +1.24(+1.75%)
Apr 06, 2023 70.88 71.45 69.88 70.92 618,917 -0.48(-0.67%)
Apr 05, 2023 72.20 72.50 68.89 71.40 1,741,094 -1.61(-2.21%)
Apr 04, 2023 75.56 75.56 71.91 73.01 1,254,762 -1.89(-2.52%)
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.