5 DAY PERFORMANCE
+11.59%
1 MONTH PERFORMANCE
+8.36%
3 MONTH PERFORMANCE
-10.21%
6 MONTH PERFORMANCE
-19.09%
YEAR-TO-DATE PERFORMANCE
-25.94%
1 YEAR PERFORMANCE
-21.99%
Shift4 Payments, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $66.50 | $66.90 (0.6%) | $68.15 | $66.09 | 1.50 M | $5.97 B |
| 12/08/2025 | $68.85 | $66.79 (-2.99%) | $68.88 | $66.59 | 1.78 M | $5.96 B |
| 12/05/2025 | $69.23 | $68.88 (-0.51%) | $71.57 | $68.81 | 1.25 M | $6.15 B |
| 12/04/2025 | $70.20 | $69.36 (-1.2%) | $70.35 | $68.42 | 1.67 M | $6.19 B |
| 12/03/2025 | $71.28 | $70.09 (-1.67%) | $73.25 | $69.63 | 1.94 M | $6.26 B |
| 12/02/2025 | $73.25 | $70.79 (-3.36%) | $73.78 | $70.72 | 2.08 M | $6.32 B |
| 12/01/2025 | $73.28 | $72.95 (-0.45%) | $75.08 | $72.75 | 1.47 M | $6.51 B |
| 11/28/2025 | $73.10 | $73.78 (0.93%) | $75.35 | $72.30 | 1.25 M | $6.58 B |
| 11/26/2025 | $70.27 | $70.17 (-0.14%) | $71.29 | $70.05 | 880.20 K | $6.26 B |
| 11/25/2025 | $69.60 | $70.15 (0.79%) | $70.70 | $68.75 | 1.01 M | $6.26 B |
| 11/24/2025 | $70.00 | $69.62 (-0.54%) | $70.49 | $68.67 | 2.01 M | $6.21 B |
| 11/21/2025 | $66.14 | $69.01 (4.34%) | $70.08 | $66.06 | 1.92 M | $6.16 B |
| 11/20/2025 | $66.49 | $65.60 (-1.34%) | $67.74 | $65.28 | 2.21 M | $5.85 B |
| 11/19/2025 | $66.97 | $65.58 (-2.08%) | $67.13 | $65.00 | 2.17 M | $5.85 B |
| 11/18/2025 | $67.27 | $66.12 (-1.71%) | $68.28 | $64.78 | 2.56 M | $5.90 B |
| 11/17/2025 | $69.42 | $67.65 (-2.55%) | $69.93 | $67.06 | 1.88 M | $6.04 B |
| 11/14/2025 | $70.70 | $69.88 (-1.16%) | $72.54 | $69.80 | 2.12 M | $6.24 B |
| 11/13/2025 | $72.06 | $72.26 (0.28%) | $74.99 | $71.93 | 3.61 M | $6.45 B |
| 11/12/2025 | $71.50 | $73.18 (2.35%) | $73.84 | $71.50 | 3.77 M | $6.53 B |
| 11/11/2025 | $70.98 | $71.40 (0.59%) | $71.97 | $70.65 | 2.88 M | $6.37 B |
| 11/10/2025 | $66.75 | $70.93 (6.26%) | $71.07 | $66.75 | 3.75 M | $6.33 B |
| 11/07/2025 | $66.59 | $66.15 (-0.66%) | $66.82 | $61.23 | 4.25 M | $5.90 B |
| 11/06/2025 | $71.88 | $66.82 (-7.04%) | $76.09 | $66.76 | 5.56 M | $5.96 B |
| 11/05/2025 | $67.23 | $67.16 (-0.1%) | $68.04 | $66.78 | 2.99 M | $5.99 B |
| 11/04/2025 | $67.40 | $66.74 (-0.98%) | $68.13 | $66.68 | 2.69 M | $5.96 B |
| 11/03/2025 | $69.01 | $68.38 (-0.91%) | $69.36 | $67.15 | 2.02 M | $6.10 B |
| 10/31/2025 | $66.74 | $69.10 (3.54%) | $69.43 | $66.48 | 2.29 M | $6.17 B |
| 10/30/2025 | $69.64 | $66.31 (-4.78%) | $70.00 | $66.11 | 4.20 M | $5.92 B |
| 10/29/2025 | $72.69 | $70.01 (-3.69%) | $72.94 | $69.31 | 6.66 M | $6.25 B |
| 10/28/2025 | $76.53 | $75.15 (-1.8%) | $76.86 | $74.20 | 2.02 M | $6.71 B |
| 10/27/2025 | $77.32 | $76.76 (-0.72%) | $77.50 | $76.14 | 1.23 M | $6.85 B |
| 10/24/2025 | $77.00 | $76.26 (-0.96%) | $77.26 | $76.15 | 923.84 K | $6.81 B |
| 10/23/2025 | $75.06 | $75.99 (1.24%) | $76.31 | $75.00 | 1.19 M | $6.78 B |
| 10/22/2025 | $76.04 | $75.39 (-0.85%) | $76.47 | $74.98 | 1.83 M | $6.73 B |
| 10/21/2025 | $75.32 | $76.91 (2.11%) | $77.01 | $75.32 | 1.64 M | $6.86 B |
| 10/20/2025 | $74.53 | $75.93 (1.88%) | $76.28 | $74.49 | 1.15 M | $6.78 B |
| 10/17/2025 | $73.79 | $73.88 (0.12%) | $75.68 | $73.69 | 1.49 M | $6.59 B |
| 10/16/2025 | $75.51 | $74.08 (-1.89%) | $76.09 | $73.50 | 2.41 M | $6.61 B |
| 10/15/2025 | $77.96 | $75.51 (-3.14%) | $78.13 | $74.90 | 2.32 M | $6.74 B |
| 10/14/2025 | $75.75 | $77.78 (2.68%) | $78.22 | $75.27 | 1.87 M | $6.94 B |
| 10/13/2025 | $77.91 | $76.49 (-1.82%) | $78.61 | $76.23 | 1.51 M | $6.83 B |
| 10/10/2025 | $79.80 | $77.23 (-3.22%) | $79.93 | $77.03 | 1.83 M | $6.89 B |
| 10/09/2025 | $79.51 | $79.37 (-0.18%) | $80.00 | $76.17 | 2.29 M | $7.08 B |
| 10/08/2025 | $79.45 | $79.50 (0.06%) | $80.98 | $78.52 | 1.67 M | $7.10 B |
| 10/07/2025 | $78.82 | $78.10 (-0.91%) | $79.79 | $77.02 | 2.00 M | $6.97 B |
| 10/06/2025 | $77.68 | $78.66 (1.26%) | $79.14 | $76.66 | 1.65 M | $7.02 B |
| 10/03/2025 | $78.31 | $76.86 (-1.85%) | $78.40 | $76.50 | 2.26 M | $6.86 B |
| 10/02/2025 | $77.00 | $78.80 (2.34%) | $79.08 | $76.16 | 2.14 M | $7.03 B |
| 10/01/2025 | $76.75 | $76.89 (0.18%) | $77.70 | $75.82 | 1.60 M | $6.86 B |
| 09/30/2025 | $79.00 | $77.40 (-2.03%) | $79.62 | $74.87 | 4.33 M | $6.91 B |
| 09/29/2025 | $80.47 | $79.02 (-1.8%) | $80.47 | $78.25 | 2.40 M | $7.05 B |
| 09/26/2025 | $80.00 | $79.12 (-1.1%) | $80.36 | $78.55 | 1.83 M | $7.06 B |
| 09/25/2025 | $80.45 | $79.78 (-0.83%) | $80.81 | $78.75 | 4.37 M | $7.12 B |
| 09/24/2025 | $84.26 | $80.93 (-3.95%) | $85.00 | $80.12 | 3.25 M | $7.22 B |
| 09/23/2025 | $86.00 | $83.78 (-2.58%) | $86.73 | $83.72 | 1.75 M | $7.48 B |
| 09/22/2025 | $86.56 | $85.68 (-1.02%) | $87.03 | $82.26 | 2.62 M | $7.65 B |
| 09/19/2025 | $86.53 | $86.89 (0.42%) | $87.69 | $85.85 | 1.99 M | $7.75 B |
| 09/18/2025 | $87.62 | $86.30 (-1.51%) | $87.75 | $86.07 | 1.36 M | $7.70 B |
| 09/17/2025 | $86.75 | $86.82 (0.08%) | $88.50 | $85.79 | 1.23 M | $7.75 B |
| 09/16/2025 | $85.24 | $86.32 (1.27%) | $86.54 | $84.75 | 1.04 M | $7.70 B |
| 09/15/2025 | $87.78 | $85.96 (-2.07%) | $87.92 | $85.60 | 1.39 M | $7.67 B |
| 09/12/2025 | $86.87 | $87.40 (0.61%) | $88.51 | $86.08 | 1.32 M | $7.80 B |
| 09/11/2025 | $85.83 | $86.93 (1.28%) | $87.33 | $85.41 | 1.15 M | $7.76 B |
| 09/10/2025 | $87.10 | $85.60 (-1.72%) | $87.37 | $85.25 | 1.51 M | $7.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
