Skip to main content

Shift4 Payments Inc (NY: FOUR )

69.04 -1.84 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 70.12 70.57 68.07 69.04 1,286,399 -1.84(-2.60%)
Jun 17, 2024 71.28 71.94 69.39 70.88 1,115,027 +1.16(+1.66%)
Jun 14, 2024 71.20 72.44 68.29 69.72 1,499,610 -1.92(-2.68%)
Jun 13, 2024 72.95 74.09 71.51 71.64 1,392,385 -1.13(-1.55%)
Jun 12, 2024 74.87 74.94 72.46 72.77 873,065 -0.58(-0.79%)
Jun 11, 2024 73.03 73.98 71.97 73.35 1,150,046 +0.11(+0.15%)
Jun 10, 2024 71.26 73.52 71.17 73.24 1,137,977 +0.71(+0.98%)
Jun 07, 2024 72.00 73.94 71.05 72.53 2,260,407 +2.81(+4.03%)
Jun 06, 2024 70.01 70.32 68.33 69.72 1,148,780 -1.08(-1.53%)
Jun 05, 2024 70.59 72.19 70.36 70.80 1,014,364 +0.26(+0.37%)
Jun 04, 2024 69.26 72.23 69.16 70.54 1,019,969 +0.39(+0.56%)
Jun 03, 2024 67.71 70.47 67.67 70.15 1,448,452 +2.87(+4.27%)
May 31, 2024 66.11 67.37 65.08 67.28 875,318 +1.66(+2.53%)
May 30, 2024 67.06 67.17 65.27 65.62 729,993 -0.79(-1.19%)
May 29, 2024 65.90 66.94 65.10 66.41 548,067 -0.60(-0.90%)
May 28, 2024 68.53 69.06 66.60 67.01 959,216 -1.28(-1.87%)
May 24, 2024 65.65 68.56 65.29 68.29 1,564,450 +4.23(+6.60%)
May 23, 2024 67.19 67.87 63.30 64.06 1,462,521 -2.54(-3.81%)
May 22, 2024 67.63 68.80 66.23 66.60 1,109,675 -1.24(-1.83%)
May 21, 2024 68.23 68.75 67.01 67.84 869,464 -0.98(-1.42%)
May 20, 2024 67.85 69.31 67.81 68.82 890,812 +1.20(+1.77%)
May 17, 2024 68.90 69.21 67.52 67.62 912,702 -1.21(-1.76%)
May 16, 2024 71.68 71.76 68.80 68.83 1,670,561 -3.33(-4.61%)
May 15, 2024 69.20 72.43 67.67 72.16 3,945,150 +7.16(+11.02%)
May 14, 2024 66.00 68.50 64.93 65.00 2,253,642 -0.73(-1.11%)
May 13, 2024 65.47 67.23 64.55 65.73 1,697,478 +0.65(+1.00%)
May 10, 2024 62.82 66.01 62.47 65.08 3,371,655 +4.05(+6.64%)
May 09, 2024 56.53 62.52 56.10 61.03 4,712,886 +2.32(+3.95%)
May 08, 2024 59.50 59.99 58.49 58.71 2,001,892 -0.92(-1.54%)
May 07, 2024 60.00 60.78 59.55 59.63 1,161,975 -0.39(-0.65%)
May 06, 2024 59.81 60.91 59.30 60.02 1,100,499 +0.64(+1.08%)
May 03, 2024 60.00 60.34 58.75 59.38 869,064 +1.03(+1.77%)
May 02, 2024 59.14 59.37 57.93 58.35 900,423 +0.46(+0.79%)
May 01, 2024 57.53 59.37 56.79 57.89 1,053,646 +0.03(+0.05%)
Apr 30, 2024 59.22 59.63 57.40 57.86 1,164,431 -1.90(-3.18%)
Apr 29, 2024 59.34 60.36 58.22 59.76 1,618,372 +0.69(+1.17%)
Apr 26, 2024 59.28 59.94 58.33 59.07 1,038,614 +0.13(+0.22%)
Apr 25, 2024 60.00 60.20 55.87 58.94 1,909,022 -2.05(-3.36%)
Apr 24, 2024 61.93 62.39 60.27 60.99 901,269 -0.68(-1.10%)
Apr 23, 2024 61.51 63.18 60.81 61.67 820,833 +0.65(+1.07%)
Apr 22, 2024 61.57 61.77 60.50 61.02 1,094,982 +0.09(+0.15%)
Apr 19, 2024 62.00 62.50 60.18 60.93 1,770,387 -0.97(-1.57%)
Apr 18, 2024 62.72 64.97 61.86 61.90 1,361,521 -0.58(-0.93%)
Apr 17, 2024 62.50 63.41 61.76 62.48 1,229,238 +0.34(+0.55%)
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%)
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.