Skip to main content

Shift4 Payments Inc (NY: FOUR )

93.65 +0.14 (+0.15%)
Streaming Delayed Price Updated: 3:17 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 93.00 94.00 91.45 93.51 797,394 +1.57(+1.71%)
Oct 08, 2024 90.67 92.56 89.62 91.94 1,164,398 +1.14(+1.26%)
Oct 07, 2024 91.26 92.14 90.30 90.80 646,254 -0.75(-0.82%)
Oct 04, 2024 90.00 92.06 89.63 91.55 1,403,175 +2.34(+2.62%)
Oct 03, 2024 88.28 89.78 87.70 89.21 1,351,768 +0.30(+0.34%)
Oct 02, 2024 87.74 89.25 87.50 88.91 547,574 +0.65(+0.74%)
Oct 01, 2024 89.33 89.70 86.19 88.26 1,066,044 -0.34(-0.38%)
Sep 30, 2024 87.64 89.81 87.36 88.60 1,149,524 +0.75(+0.85%)
Sep 27, 2024 86.88 87.94 85.24 87.85 811,199 +1.87(+2.17%)
Sep 26, 2024 86.93 87.00 83.81 85.98 664,068 +0.23(+0.27%)
Sep 25, 2024 86.95 87.29 85.06 85.75 852,271 -1.24(-1.43%)
Sep 24, 2024 86.52 87.75 86.00 86.99 882,116 +0.47(+0.54%)
Sep 23, 2024 87.60 87.96 85.42 86.52 1,157,722 -0.38(-0.44%)
Sep 20, 2024 86.40 87.44 85.56 86.90 1,397,227 +1.01(+1.18%)
Sep 19, 2024 85.92 87.04 84.51 85.89 1,712,482 +2.31(+2.76%)
Sep 18, 2024 84.22 84.92 82.40 83.58 1,004,161 -0.36(-0.43%)
Sep 17, 2024 84.12 84.20 82.70 83.94 830,035 +0.59(+0.71%)
Sep 16, 2024 82.50 84.61 82.00 83.35 776,899 +0.43(+0.52%)
Sep 13, 2024 80.88 85.08 80.80 82.92 1,482,711 +2.52(+3.13%)
Sep 12, 2024 77.78 80.47 77.76 80.40 850,078 +2.82(+3.63%)
Sep 11, 2024 75.79 77.90 74.02 77.58 666,950 +1.67(+2.20%)
Sep 10, 2024 76.28 76.35 73.87 75.91 810,772 -0.21(-0.28%)
Sep 09, 2024 76.76 77.04 75.10 76.12 693,419 +0.41(+0.54%)
Sep 06, 2024 77.55 78.58 74.88 75.71 1,085,182 -1.79(-2.31%)
Sep 05, 2024 77.30 78.02 76.10 77.50 1,141,264 +0.20(+0.26%)
Sep 04, 2024 79.68 80.99 76.81 77.30 1,470,402 -1.88(-2.37%)
Sep 03, 2024 82.49 82.66 78.77 79.18 1,063,568 -3.92(-4.72%)
Aug 30, 2024 83.43 84.20 81.36 83.10 1,026,976 +0.78(+0.95%)
Aug 29, 2024 80.62 82.73 80.53 82.32 1,344,600 +2.33(+2.91%)
Aug 28, 2024 80.99 81.67 79.29 79.99 975,670 -1.24(-1.53%)
Aug 27, 2024 80.53 81.44 79.80 81.23 837,488 +0.08(+0.10%)
Aug 26, 2024 81.85 84.26 80.29 81.15 1,570,547 +0.02(+0.02%)
Aug 23, 2024 80.00 81.23 79.04 81.13 798,707 +2.00(+2.53%)
Aug 22, 2024 78.98 80.38 78.42 79.13 1,664,718 +0.21(+0.27%)
Aug 21, 2024 79.36 79.78 78.14 78.92 926,812 -0.24(-0.30%)
Aug 20, 2024 81.77 81.77 78.54 79.16 2,102,265 -2.51(-3.07%)
Aug 19, 2024 81.82 81.99 78.81 81.67 2,340,524 +0.18(+0.22%)
Aug 16, 2024 82.00 82.75 80.13 81.49 1,996,350 -0.38(-0.46%)
Aug 15, 2024 81.53 83.64 80.94 81.87 2,699,522 +1.70(+2.12%)
Aug 14, 2024 76.79 81.30 76.51 80.17 5,173,710 +4.14(+5.45%)
Aug 13, 2024 73.89 77.70 73.27 76.03 2,557,292 +3.06(+4.19%)
Aug 12, 2024 71.52 73.50 70.72 72.97 2,178,751 +1.59(+2.23%)
Aug 09, 2024 71.13 72.22 68.92 71.38 2,162,039 +0.68(+0.96%)
Aug 08, 2024 67.77 72.13 67.09 70.70 5,623,829 +7.17(+11.29%)
Aug 07, 2024 64.00 65.64 63.41 63.53 2,451,011 +1.02(+1.63%)
Aug 06, 2024 61.81 63.20 61.09 62.51 1,025,264 +1.25(+2.04%)
Aug 05, 2024 57.91 62.00 57.45 61.26 1,578,091 -1.45(-2.31%)
Aug 02, 2024 63.00 63.05 61.18 62.71 1,745,089 -2.31(-3.55%)
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.