Skip to main content

Shift4 Payments Inc (NY: FOUR )

62.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 61.02 62.70 60.81 62.14 1,021,841 +0.22(+0.36%)
Apr 15, 2024 63.58 64.77 61.63 61.92 1,202,787 -2.06(-3.22%)
Apr 12, 2024 66.15 66.82 63.15 63.98 1,474,741 -2.77(-4.15%)
Apr 11, 2024 67.34 67.75 66.16 66.75 1,395,498 -0.30(-0.45%)
Apr 10, 2024 67.99 69.31 66.30 67.05 1,208,260 -2.56(-3.68%)
Apr 09, 2024 68.77 69.77 68.22 69.61 995,953 +1.22(+1.78%)
Apr 08, 2024 67.46 69.29 67.30 68.39 1,211,686 +0.93(+1.38%)
Apr 05, 2024 65.25 67.79 65.13 67.46 1,278,745 +1.66(+2.52%)
Apr 04, 2024 69.52 70.00 65.64 65.80 1,362,551 -3.29(-4.76%)
Apr 03, 2024 66.70 69.95 66.26 69.09 2,667,715 +1.98(+2.95%)
Apr 02, 2024 64.29 68.03 64.15 67.11 2,021,608 +2.26(+3.48%)
Apr 01, 2024 66.22 66.64 64.35 64.85 986,556 -1.22(-1.85%)
Mar 28, 2024 65.93 67.94 65.37 66.07 1,374,012 +0.47(+0.72%)
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%)
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.