FOUR - Shift4 Payments, Inc.
47.46
-2.430 -5.120%
Share volume: 3,551,867
Last Updated: 03-04-2026
Business Services/Services – Misc. Business Services:
0.19%
PREVIOUS CLOSE
CHG
CHG%
$49.89
-2.43
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $48.95 | $48.95 | $49.34 | $49.34 | $47.33 | $47.33 | $47.46 | $47.46 | 3,551,867 | $3,551,867.00 |
| 03-03-2026 | $45.50 | $45.50 | $50.43 | $50.43 | $45.32 | $45.32 | $49.89 | $49.89 | 3,904,368 | $3,904,368.00 |
| 03-02-2026 | $44.39 | $44.39 | $47.57 | $47.57 | $43.32 | $43.32 | $46.94 | $46.94 | 5,670,007 | $5,670,007.00 |
| 02-27-2026 | $47.00 | $47.00 | $47.20 | $47.20 | $43.80 | $43.80 | $44.07 | $44.07 | 6,850,974 | $6,850,974.00 |
| 02-26-2026 | $51.99 | $51.99 | $52.00 | $52.00 | $46.26 | $46.26 | $48.41 | $48.41 | 8,303,617 | $8,303,617.00 |
| 02-25-2026 | $58.50 | $58.50 | $58.53 | $58.53 | $55.55 | $55.55 | $57.37 | $57.37 | 3,233,661 | $3,233,661.00 |
| 02-24-2026 | $57.37 | $57.37 | $58.35 | $58.35 | $56.26 | $56.26 | $58.31 | $58.31 | 1,715,660 | $1,715,660.00 |
| 02-23-2026 | $58.23 | $58.23 | $58.97 | $58.97 | $56.17 | $56.17 | $57.47 | $57.47 | 2,376,927 | $2,376,927.00 |
| 02-20-2026 | $57.28 | $57.28 | $60.30 | $60.30 | $57.28 | $57.28 | $58.49 | $58.49 | 1,610,467 | $1,610,467.00 |
| 02-19-2026 | $58.51 | $58.51 | $59.28 | $59.28 | $57.86 | $57.86 | $58.49 | $58.49 | 2,031,670 | $2,031,670.00 |