Shift4 Payments Inc. (FOUR)
NYSE: FOUR
· Real-Time Price · USD
76.85
-1.95 (-2.47%)
At close: Oct 03, 2025, 3:59 PM
76.94
0.11%
After-hours: Oct 03, 2025, 07:49 PM EDT
FOUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 78.31 | 78.40 | 76.50 | 76.86 | 76.86 | -2.46% | 2,253,345 |
| Oct 2, 2025 | 77.00 | 79.08 | 76.16 | 78.80 | 78.80 | 2.48% | 2,140,400 |
| Oct 1, 2025 | 76.75 | 77.70 | 75.82 | 76.89 | 76.89 | -0.66% | 1,596,200 |
| Sep 30, 2025 | 79.00 | 79.62 | 74.87 | 77.40 | 77.40 | -2.05% | 4,328,700 |
| Sep 29, 2025 | 80.47 | 80.47 | 78.25 | 79.02 | 79.02 | -0.13% | 2,395,730 |
| Sep 26, 2025 | 80.00 | 80.36 | 78.55 | 79.12 | 79.12 | -0.83% | 1,826,233 |
| Sep 25, 2025 | 80.45 | 80.81 | 78.75 | 79.78 | 79.78 | -1.42% | 4,374,701 |
| Sep 24, 2025 | 84.26 | 85.00 | 80.12 | 80.93 | 80.93 | -3.40% | 3,253,718 |
| Sep 23, 2025 | 86.00 | 86.73 | 83.72 | 83.78 | 83.78 | -2.22% | 1,754,107 |
| Sep 22, 2025 | 86.56 | 87.03 | 82.26 | 85.68 | 85.68 | -1.39% | 2,619,500 |
| Sep 19, 2025 | 86.53 | 87.69 | 85.85 | 86.89 | 86.89 | 0.68% | 1,994,121 |
| Sep 18, 2025 | 87.62 | 87.75 | 86.07 | 86.30 | 86.30 | -0.60% | 1,355,771 |
| Sep 17, 2025 | 86.75 | 88.50 | 85.79 | 86.82 | 86.82 | 0.58% | 1,233,047 |
| Sep 16, 2025 | 85.24 | 86.54 | 84.75 | 86.32 | 86.32 | 0.42% | 1,036,527 |
| Sep 15, 2025 | 87.78 | 87.92 | 85.60 | 85.96 | 85.96 | -1.65% | 1,386,095 |
| Sep 12, 2025 | 86.87 | 88.51 | 86.08 | 87.40 | 87.40 | 0.54% | 1,315,750 |
| Sep 11, 2025 | 85.83 | 87.33 | 85.41 | 86.93 | 86.93 | 1.55% | 1,150,062 |
| Sep 10, 2025 | 87.10 | 87.37 | 85.25 | 85.60 | 85.60 | -1.89% | 1,511,331 |
| Sep 9, 2025 | 87.58 | 88.22 | 86.53 | 87.25 | 87.25 | -0.07% | 1,020,800 |
| Sep 8, 2025 | 87.92 | 88.85 | 85.75 | 87.31 | 87.31 | -0.32% | 1,316,600 |
Page 1 of 67