Skip to main content

Shift4 Payments Inc (NY: FOUR )

66.35 +0.75 (+1.14%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 75.00 75.79 73.04 74.90 1,263,265 -0.90(-1.19%)
Mar 31, 2023 73.22 76.40 73.22 75.80 1,765,317 +2.89(+3.96%)
Mar 30, 2023 71.87 74.29 71.75 72.91 1,817,127 +1.86(+2.62%)
Mar 29, 2023 70.02 71.89 69.24 71.05 1,858,111 +2.05(+2.97%)
Mar 28, 2023 67.31 69.26 66.43 69.00 1,081,582 +1.86(+2.77%)
Mar 27, 2023 68.20 69.36 66.91 67.14 733,115 +0.17(+0.25%)
Mar 24, 2023 67.92 68.71 65.36 66.97 1,183,655 -1.66(-2.42%)
Mar 23, 2023 68.72 70.84 67.50 68.63 960,928 +0.03(+0.04%)
Mar 22, 2023 69.58 70.89 67.91 68.60 1,384,976 -0.85(-1.22%)
Mar 21, 2023 68.45 70.48 67.16 69.45 1,313,401 +2.51(+3.75%)
Mar 20, 2023 66.96 68.37 66.45 66.94 802,082 -0.20(-0.30%)
Mar 17, 2023 68.17 69.62 66.64 67.14 1,025,363 -1.98(-2.86%)
Mar 16, 2023 69.12 70.77 67.55 69.12 1,216,399 +0.90(+1.32%)
Mar 15, 2023 66.88 69.06 65.63 68.22 1,208,043 +0.14(+0.21%)
Mar 14, 2023 68.21 69.85 67.34 68.08 1,028,778 +1.38(+2.07%)
Mar 13, 2023 67.03 67.88 65.69 66.70 1,397,184 -1.61(-2.36%)
Mar 10, 2023 68.10 68.71 64.56 68.31 1,690,277 -0.14(-0.20%)
Mar 09, 2023 70.74 73.25 68.22 68.45 1,689,529 -2.63(-3.70%)
Mar 08, 2023 68.75 71.98 68.01 71.08 1,559,569 +2.81(+4.12%)
Mar 07, 2023 70.80 71.90 67.31 68.27 1,844,409 -2.73(-3.85%)
Mar 06, 2023 72.11 73.62 70.89 71.00 1,533,532 -1.27(-1.76%)
Mar 03, 2023 70.00 72.62 68.83 72.27 1,688,856 +2.76(+3.97%)
Mar 02, 2023 69.38 70.01 68.11 69.51 1,472,853 +0.08(+0.12%)
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.