Skip to main content

Shift4 Payments Inc (NY: FOUR )

102.72 +3.60 (+3.64%)
Streaming Delayed Price Updated: 12:35 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 98.00 105.42 95.80 99.12 4,214,849 -5.79(-5.52%)
Nov 11, 2024 102.51 106.31 101.02 104.91 2,956,688 +4.14(+4.11%)
Nov 08, 2024 97.92 102.38 97.92 100.77 2,465,122 +3.23(+3.31%)
Nov 07, 2024 97.50 99.00 96.85 97.54 1,087,555 -0.46(-0.47%)
Nov 06, 2024 94.00 98.01 91.31 98.00 2,295,078 +7.99(+8.88%)
Nov 05, 2024 90.00 90.80 88.84 90.01 794,995 -0.17(-0.19%)
Nov 04, 2024 90.60 91.78 90.02 90.18 713,226 -0.37(-0.41%)
Nov 01, 2024 91.09 91.18 88.25 90.55 840,857 +0.11(+0.12%)
Oct 31, 2024 91.00 92.00 90.18 90.44 776,853 -0.69(-0.76%)
Oct 30, 2024 90.36 92.12 90.17 91.13 727,269 +0.47(+0.52%)
Oct 29, 2024 90.29 92.00 89.21 90.66 1,281,086 -1.34(-1.46%)
Oct 28, 2024 95.00 95.38 91.10 92.00 1,156,507 -1.90(-2.02%)
Oct 25, 2024 93.96 94.37 92.52 93.90 499,189 +0.16(+0.17%)
Oct 24, 2024 92.98 94.31 91.55 93.74 539,445 +0.49(+0.53%)
Oct 23, 2024 92.81 94.33 92.26 93.25 595,668 +0.31(+0.33%)
Oct 22, 2024 93.64 94.39 92.39 92.94 677,953 -1.65(-1.74%)
Oct 21, 2024 94.94 95.29 93.83 94.59 838,535 -1.12(-1.17%)
Oct 18, 2024 94.78 96.96 94.03 95.71 750,910 +0.99(+1.05%)
Oct 17, 2024 95.36 95.69 94.03 94.72 604,291 -0.52(-0.55%)
Oct 16, 2024 94.31 95.42 92.94 95.24 1,280,880 +1.11(+1.18%)
Oct 15, 2024 93.91 95.20 92.08 94.13 891,879 -0.02(-0.02%)
Oct 14, 2024 96.90 96.90 93.74 94.15 1,018,609 -2.25(-2.33%)
Oct 11, 2024 92.93 96.45 92.38 96.40 809,016 +3.24(+3.48%)
Oct 10, 2024 92.39 94.43 92.09 93.16 1,624,730 -0.35(-0.37%)
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 1,405,383 +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 1,149,624 +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%)
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.