FOUR - Shift4 Payments, Inc.
49.32
-0.340 -0.689%
Share volume: 1,571,582
Last Updated: 04-20-2026
Business Services/Services – Misc. Business Services:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$49.66
-0.34
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $49.33 | $49.33 | $50.49 | $50.49 | $49.17 | $49.17 | $49.32 | $49.32 | 1,571,582 | $1,571,582.00 |
| 04-17-2026 | $48.89 | $48.89 | $50.74 | $50.74 | $48.88 | $48.88 | $49.66 | $49.66 | 1,294,692 | $1,294,692.00 |
| 04-16-2026 | $48.00 | $48.00 | $49.08 | $49.08 | $47.96 | $47.96 | $48.45 | $48.45 | 1,129,438 | $1,129,438.00 |
| 04-15-2026 | $46.47 | $46.47 | $48.36 | $48.36 | $46.30 | $46.30 | $48.01 | $48.01 | 1,296,513 | $1,296,513.00 |
| 04-14-2026 | $46.15 | $46.15 | $47.49 | $47.49 | $45.90 | $45.90 | $46.78 | $46.78 | 1,212,858 | $1,212,858.00 |
| 04-13-2026 | $43.43 | $43.43 | $46.42 | $46.42 | $42.90 | $42.90 | $45.47 | $45.47 | 1,220,018 | $1,220,018.00 |
| 04-10-2026 | $42.21 | $42.21 | $44.48 | $44.48 | $41.91 | $41.91 | $44.18 | $44.18 | 1,921,116 | $1,921,116.00 |
| 04-09-2026 | $41.75 | $41.75 | $43.07 | $43.07 | $39.91 | $39.91 | $42.23 | $42.23 | 1,747,165 | $1,747,165.00 |
| 04-08-2026 | $42.50 | $42.50 | $44.24 | $44.24 | $41.82 | $41.82 | $42.15 | $42.15 | 2,005,713 | $2,005,713.00 |