⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

FOUR

Shift4 Payments, Inc.

Technology · Software - Infrastructure

41.13USD

-1.1600 (-2.74%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Shift4 Payments, Inc.
High
87.40
on 09/12/25
Low
35.63
on 06/10/26
Average
56.7796
2.00mm
Net Chg
-45.02
-51.56%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2642.291,935,300
Fr 09/04/2645.942,051,000
Th 09/03/2644.191,974,600
We 09/02/2644.231,485,600
Tu 09/01/2641.082,029,919
Mo 08/31/2642.281,763,212
Fr 08/28/2643.962,024,841
Th 08/27/2643.941,563,718
We 08/26/2646.251,825,567
Tu 08/25/2648.002,862,060
Mo 08/24/2648.002,368,502
Fr 08/21/2647.931,919,600
Th 08/20/2647.861,614,200
We 08/19/2647.131,490,700
Tu 08/18/2646.701,789,500
Mo 08/17/2644.351,001,800
Fr 08/14/2645.371,589,500
Th 08/13/2648.002,169,700
We 08/12/2643.921,921,100
Tu 08/11/2641.041,364,500
Mo 08/10/2643.162,284,000
Fr 08/07/2641.264,693,400
DateLast PriceVolume
Th 08/06/2643.364,871,600
We 08/05/2653.381,441,300
Tu 08/04/2655.611,338,800
Mo 08/03/2654.281,167,800
Fr 07/31/2653.00861,100
Th 07/30/2653.731,205,400
We 07/29/2656.051,228,500
Tu 07/28/2654.841,882,900
Mo 07/27/2649.97674,800
DateLast PriceVolume
Tu 07/07/2651.16878,900
Mo 07/06/2651.381,170,900
Th 07/02/2651.351,140,900
We 07/01/2649.201,301,400
Tu 06/30/2648.641,604,100
Mo 06/29/2648.231,649,300
Fr 06/26/2647.653,651,700
Th 06/25/2643.782,034,400
We 06/24/2644.22
DateLast PriceVolume
We 06/03/2640.221,808,300
Tu 06/02/2643.291,324,500
Mo 06/01/2645.211,508,500
Fr 05/29/2644.561,403,800
Th 05/28/2643.831,055,100
We 05/27/2642.95933,800
Tu 05/26/2642.79724,300
Fr 05/22/2643.241,002,800
Th 05/21/2643.53
DateLast PriceVolume
Fr 05/01/2645.211,299,700
Th 04/30/2644.281,397,200
We 04/29/2645.091,644,100
Tu 04/28/2646.231,374,600
Mo 04/27/2645.001,165,300
Fr 04/24/2645.291,678,100
Th 04/23/2646.252,385,800
We 04/22/2651.221,783,200
Tu 04/21/2648.611,014,200
DateLast PriceVolume
Tu 03/31/2643.732,741,900
Mo 03/30/2643.621,881,000
Fr 03/27/2644.483,228,400
Th 03/26/2648.412,618,600
We 03/25/2648.862,727,000
Tu 03/24/2652.507,136,300
Mo 03/23/2644.032,809,600
Fr 03/20/2641.172,787,600
Th 03/19/2641.95
DateLast PriceVolume
Fr 02/27/2644.076,851,000
Th 02/26/2648.418,303,600
We 02/25/2657.373,233,700
Tu 02/24/2658.311,715,600
Mo 02/23/2657.472,376,700
Fr 02/20/2658.491,610,400
Th 02/19/2658.492,031,600
We 02/18/2659.141,901,500
Tu 02/17/2656.261,097,800
DateLast PriceVolume
Tu 01/27/2661.461,842,100
Mo 01/26/2664.201,573,100
Fr 01/23/2666.211,542,000
Th 01/22/2666.001,947,500
We 01/21/2664.002,235,300
Tu 01/20/2662.041,578,400
Fr 01/16/2664.411,703,300
Th 01/15/2665.911,608,600
We 01/14/2667.11
DateLast PriceVolume
Tu 12/23/2564.781,543,800
Mo 12/22/2565.001,644,600
Fr 12/19/2564.072,204,100
Th 12/18/2564.431,298,200
We 12/17/2564.531,386,700
Tu 12/16/2565.621,998,200
Mo 12/15/2566.121,736,500
Fr 12/12/2568.751,186,600
Th 12/11/2568.99
DateLast PriceVolume
Th 11/20/2565.602,213,700
We 11/19/2565.582,171,800
Tu 11/18/2566.122,563,600
Mo 11/17/2567.651,878,500
Fr 11/14/2569.882,115,900
Th 11/13/2572.263,611,900
We 11/12/2573.183,767,700
Tu 11/11/2571.402,883,000
Mo 11/10/2570.933,753,700
DateLast PriceVolume
Tu 10/21/2576.911,640,300
Mo 10/20/2575.931,151,900
Fr 10/17/2573.881,492,300
Th 10/16/2574.082,414,100
We 10/15/2575.512,320,400
Tu 10/14/2577.781,874,700
Mo 10/13/2576.491,512,800
Fr 10/10/2577.231,827,400
Th 10/09/2579.37
DateLast PriceVolume
Fr 09/19/2586.891,994,000
Th 09/18/2586.301,355,600
We 09/17/2586.821,233,000
Tu 09/16/2586.321,036,100
Mo 09/15/2585.961,385,800
Fr 09/12/2587.401,315,500
Th 09/11/2586.931,149,900
We 09/10/2585.601,511,300
Tu 09/09/2587.251,020,800
Fr 07/24/2648.35770,000
Th 07/23/2646.33902,200
We 07/22/2648.22718,300
Tu 07/21/2649.11700,200
Mo 07/20/2650.87774,000
Fr 07/17/2650.31849,100
Th 07/16/2651.651,199,800
We 07/15/2651.011,558,400
Tu 07/14/2650.01849,100
Mo 07/13/2649.23956,500
Fr 07/10/2650.81799,300
Th 07/09/2649.291,080,800
We 07/08/2647.821,924,600
2,908,100
Tu 06/23/2638.671,522,000
Mo 06/22/2638.571,564,700
Th 06/18/2639.402,845,600
We 06/17/2639.171,567,100
Tu 06/16/2641.301,691,500
Mo 06/15/2639.941,818,300
Fr 06/12/2641.182,108,500
Th 06/11/2639.452,481,300
We 06/10/2635.632,407,900
Tu 06/09/2638.111,843,000
Mo 06/08/2637.661,499,200
Fr 06/05/2638.082,394,300
Th 06/04/2639.291,820,900
1,225,400
We 05/20/2642.201,517,700
Tu 05/19/2640.991,487,300
Mo 05/18/2642.501,427,400
Fr 05/15/2642.021,090,600
Th 05/14/2642.021,285,000
We 05/13/2640.872,138,200
Tu 05/12/2640.781,965,300
Mo 05/11/2641.472,076,100
Fr 05/08/2642.581,767,600
Th 05/07/2646.852,888,900
We 05/06/2642.882,746,200
Tu 05/05/2640.973,271,500
Mo 05/04/2643.992,036,300
Mo 04/20/2649.321,576,700
Fr 04/17/2649.661,294,700
Th 04/16/2648.451,129,400
We 04/15/2648.011,296,500
Tu 04/14/2646.781,212,900
Mo 04/13/2645.471,219,800
Fr 04/10/2644.181,921,100
Th 04/09/2642.231,747,200
We 04/08/2642.152,005,700
Tu 04/07/2640.271,720,700
Mo 04/06/2642.241,008,700
Th 04/02/2642.761,098,400
We 04/01/2642.612,195,300
2,489,800
We 03/18/2643.981,416,800
Tu 03/17/2645.071,865,700
Mo 03/16/2644.601,522,900
Fr 03/13/2643.331,675,900
Th 03/12/2643.912,005,300
We 03/11/2647.231,876,100
Tu 03/10/2646.881,515,300
Mo 03/09/2647.241,375,500
Fr 03/06/2647.871,920,300
Th 03/05/2649.003,481,000
We 03/04/2647.464,021,700
Tu 03/03/2649.893,904,400
Mo 03/02/2646.945,669,800
Fr 02/13/2655.011,885,400
Th 02/12/2654.572,518,500
We 02/11/2658.742,857,100
Tu 02/10/2659.811,190,300
Mo 02/09/2658.611,230,900
Fr 02/06/2659.281,966,500
Th 02/05/2658.082,239,000
We 02/04/2658.214,091,900
Tu 02/03/2654.124,518,200
Mo 02/02/2658.502,710,600
Fr 01/30/2659.041,547,900
Th 01/29/2659.402,588,900
We 01/28/2659.982,854,300
2,447,400
Tu 01/13/2665.512,601,400
Mo 01/12/2665.621,766,000
Fr 01/09/2666.882,199,200
Th 01/08/2666.092,838,300
We 01/07/2665.591,507,400
Tu 01/06/2665.881,196,700
Mo 01/05/2663.962,366,600
Fr 01/02/2662.682,325,500
We 12/31/2562.971,480,800
Tu 12/30/2564.431,476,300
Mo 12/29/2565.551,681,600
Fr 12/26/2565.23896,900
We 12/24/2565.10805,800
1,446,700
We 12/10/2568.821,340,300
Tu 12/09/2566.901,504,000
Mo 12/08/2566.791,780,200
Fr 12/05/2568.881,251,100
Th 12/04/2569.361,672,100
We 12/03/2570.091,935,500
Tu 12/02/2570.792,083,800
Mo 12/01/2572.951,465,900
Fr 11/28/2573.781,252,600
We 11/26/2570.17880,200
Tu 11/25/2570.151,005,500
Mo 11/24/2569.622,009,800
Fr 11/21/2569.011,916,800
Fr 11/07/2566.154,253,500
Th 11/06/2566.825,559,000
We 11/05/2567.162,985,700
Tu 11/04/2566.742,693,000
Mo 11/03/2568.382,020,900
Fr 10/31/2569.102,289,400
Th 10/30/2566.314,201,600
We 10/29/2570.016,657,700
Tu 10/28/2575.152,018,400
Mo 10/27/2576.761,228,700
Fr 10/24/2576.26923,600
Th 10/23/2575.991,189,000
We 10/22/2575.391,833,000
2,293,000
We 10/08/2579.501,671,300
Tu 10/07/2578.102,003,200
Mo 10/06/2578.661,652,600
Fr 10/03/2576.862,257,100
Th 10/02/2578.802,140,400
We 10/01/2576.891,596,200
Tu 09/30/2577.404,328,700
Mo 09/29/2579.022,395,700
Fr 09/26/2579.121,826,200
Th 09/25/2579.784,374,700
We 09/24/2580.933,253,700
Tu 09/23/2583.781,754,100
Mo 09/22/2585.682,619,500
Mo 09/08/2587.311,316,600