5 DAY PERFORMANCE
+19.92%
1 MONTH PERFORMANCE
+9.27%
3 MONTH PERFORMANCE
+7.31%
6 MONTH PERFORMANCE
-27.06%
YEAR-TO-DATE PERFORMANCE
-24.96%
1 YEAR PERFORMANCE
-49.49%
Shift4 Payments Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $39.30 | $38.57 (-1.86%) | $40.12 | $38.31 | 1.56 M | $3.74 B |
| 06/18/2026 | $39.66 | $39.40 (-0.66%) | $40.39 | $38.80 | 2.85 M | $3.82 B |
| 06/17/2026 | $40.81 | $39.17 (-4.02%) | $42.62 | $38.89 | 1.57 M | $3.80 B |
| 06/16/2026 | $40.00 | $41.30 (3.25%) | $42.00 | $39.84 | 1.69 M | $4.00 B |
| 06/15/2026 | $42.00 | $39.94 (-4.9%) | $42.66 | $39.79 | 1.82 M | $3.87 B |
| 06/12/2026 | $39.80 | $41.18 (3.47%) | $41.48 | $38.37 | 2.11 M | $3.99 B |
| 06/11/2026 | $35.55 | $39.45 (10.97%) | $39.66 | $34.56 | 2.48 M | $3.82 B |
| 06/10/2026 | $37.71 | $35.63 (-5.52%) | $38.45 | $35.60 | 2.41 M | $3.45 B |
| 06/09/2026 | $37.78 | $38.11 (0.87%) | $38.95 | $36.64 | 1.84 M | $3.69 B |
| 06/08/2026 | $38.10 | $37.66 (-1.15%) | $38.58 | $37.33 | 1.50 M | $3.65 B |
| 06/05/2026 | $39.00 | $38.08 (-2.36%) | $39.44 | $37.01 | 2.39 M | $3.69 B |
| 06/04/2026 | $41.00 | $39.29 (-4.17%) | $41.41 | $38.86 | 1.82 M | $3.81 B |
| 06/03/2026 | $42.60 | $40.22 (-5.59%) | $42.62 | $40.00 | 1.81 M | $3.90 B |
| 06/02/2026 | $44.75 | $43.29 (-3.26%) | $45.00 | $43.11 | 1.32 M | $4.20 B |
| 06/01/2026 | $44.49 | $45.21 (1.62%) | $45.70 | $43.40 | 1.51 M | $4.38 B |
| 05/29/2026 | $43.84 | $44.56 (1.64%) | $44.72 | $43.51 | 1.41 M | $4.32 B |
| 05/28/2026 | $42.51 | $43.83 (3.11%) | $44.94 | $42.27 | 1.06 M | $4.25 B |
| 05/27/2026 | $43.15 | $42.95 (-0.46%) | $44.40 | $42.74 | 933.98 K | $4.16 B |
| 05/26/2026 | $43.00 | $42.79 (-0.49%) | $43.50 | $42.30 | 724.47 K | $4.15 B |
| 05/22/2026 | $43.16 | $43.24 (0.19%) | $45.01 | $43.00 | 1.01 M | $4.19 B |
| 05/21/2026 | $41.51 | $43.53 (4.87%) | $43.57 | $40.81 | 1.23 M | $4.22 B |
| 05/20/2026 | $41.00 | $42.20 (2.93%) | $42.61 | $39.91 | 1.52 M | $4.09 B |
| 05/19/2026 | $42.89 | $40.99 (-4.43%) | $43.50 | $40.77 | 1.49 M | $3.97 B |
| 05/18/2026 | $41.75 | $42.50 (1.8%) | $43.94 | $41.50 | 1.43 M | $4.12 B |
| 05/15/2026 | $41.84 | $42.02 (0.43%) | $43.16 | $41.36 | 1.09 M | $4.07 B |
| 05/14/2026 | $41.15 | $42.02 (2.11%) | $42.62 | $40.49 | 1.29 M | $4.07 B |
| 05/13/2026 | $41.81 | $40.87 (-2.25%) | $41.98 | $39.92 | 2.14 M | $3.96 B |
| 05/12/2026 | $41.30 | $40.78 (-1.26%) | $41.52 | $39.61 | 1.97 M | $3.95 B |
| 05/11/2026 | $41.90 | $41.47 (-1.03%) | $42.75 | $39.85 | 2.08 M | $4.02 B |
| 05/08/2026 | $46.22 | $42.58 (-7.88%) | $46.69 | $42.41 | 1.77 M | $4.13 B |
| 05/07/2026 | $48.88 | $46.85 (-4.15%) | $50.62 | $45.38 | 2.89 M | $4.54 B |
| 05/06/2026 | $41.65 | $42.88 (2.95%) | $43.35 | $40.85 | 2.75 M | $4.16 B |
| 05/05/2026 | $42.71 | $40.97 (-4.07%) | $42.71 | $40.40 | 3.27 M | $3.97 B |
| 05/04/2026 | $45.00 | $43.99 (-2.24%) | $45.13 | $43.51 | 2.04 M | $4.26 B |
| 05/01/2026 | $44.77 | $45.21 (0.98%) | $46.43 | $44.77 | 1.30 M | $4.38 B |
| 04/30/2026 | $45.10 | $44.28 (-1.82%) | $45.16 | $43.91 | 1.40 M | $4.29 B |
| 04/29/2026 | $45.37 | $45.09 (-0.62%) | $45.62 | $44.08 | 1.64 M | $4.37 B |
| 04/28/2026 | $45.12 | $46.23 (2.46%) | $47.50 | $44.66 | 1.37 M | $4.48 B |
| 04/27/2026 | $44.61 | $45.00 (0.87%) | $46.21 | $44.52 | 1.17 M | $4.36 B |
| 04/24/2026 | $46.42 | $45.29 (-2.43%) | $46.57 | $43.80 | 1.68 M | $4.39 B |
| 04/23/2026 | $50.00 | $46.25 (-7.5%) | $51.15 | $45.21 | 2.39 M | $4.48 B |
| 04/22/2026 | $49.29 | $51.22 (3.92%) | $51.65 | $48.02 | 1.78 M | $4.96 B |
| 04/21/2026 | $48.83 | $48.61 (-0.45%) | $49.80 | $47.77 | 1.01 M | $4.71 B |
| 04/20/2026 | $49.33 | $49.32 (-0.02%) | $50.49 | $49.17 | 1.58 M | $4.78 B |
| 04/17/2026 | $48.89 | $49.66 (1.57%) | $50.74 | $48.88 | 1.29 M | $4.81 B |
| 04/16/2026 | $48.00 | $48.45 (0.94%) | $49.08 | $47.96 | 1.13 M | $4.70 B |
| 04/15/2026 | $46.47 | $48.01 (3.31%) | $48.36 | $46.30 | 1.30 M | $4.65 B |
| 04/14/2026 | $46.15 | $46.78 (1.37%) | $47.49 | $45.90 | 1.21 M | $4.53 B |
| 04/13/2026 | $43.43 | $45.47 (4.7%) | $46.42 | $42.90 | 1.22 M | $4.41 B |
| 04/10/2026 | $42.21 | $44.18 (4.67%) | $44.48 | $41.91 | 1.92 M | $4.28 B |
| 04/09/2026 | $41.75 | $42.23 (1.15%) | $43.07 | $39.91 | 1.75 M | $4.09 B |
| 04/08/2026 | $42.50 | $42.15 (-0.82%) | $44.24 | $41.82 | 2.01 M | $4.09 B |
| 04/07/2026 | $42.06 | $40.27 (-4.26%) | $42.24 | $40.19 | 1.72 M | $3.90 B |
| 04/06/2026 | $42.78 | $42.24 (-1.26%) | $43.55 | $42.05 | 1.01 M | $4.09 B |
| 04/02/2026 | $42.17 | $42.76 (1.4%) | $43.89 | $41.79 | 1.10 M | $4.14 B |
| 04/01/2026 | $44.07 | $42.61 (-3.31%) | $44.25 | $41.82 | 2.20 M | $4.13 B |
| 03/31/2026 | $43.64 | $43.73 (0.21%) | $45.03 | $42.88 | 2.74 M | $4.24 B |
| 03/30/2026 | $44.49 | $43.62 (-1.96%) | $44.93 | $42.07 | 1.88 M | $4.23 B |
| 03/27/2026 | $47.99 | $44.48 (-7.31%) | $48.15 | $43.54 | 3.23 M | $4.31 B |
| 03/26/2026 | $47.80 | $48.41 (1.28%) | $49.70 | $47.54 | 2.62 M | $4.69 B |
| 03/25/2026 | $52.95 | $48.86 (-7.72%) | $54.55 | $48.17 | 2.73 M | $4.74 B |
| 03/24/2026 | $43.79 | $52.50 (19.89%) | $55.46 | $43.44 | 7.14 M | $5.09 B |
| 03/23/2026 | $42.51 | $44.03 (3.58%) | $44.80 | $41.33 | 2.81 M | $4.27 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.
