5 DAY PERFORMANCE
+18.04%
1 MONTH PERFORMANCE
+25.83%
3 MONTH PERFORMANCE
-11.48%
6 MONTH PERFORMANCE
+15.33%
YEAR-TO-DATE PERFORMANCE
-24.96%
1 YEAR PERFORMANCE
-29.65%
Shift4 Payments Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $39.55 | $41.20 (4.17%) | $41.22 | $37.01 | 5.29 M | |
| 11/04/2026 | $42.33 | $44.82 (5.88%) | $45.18 | $42.33 | 4.08 M | $4.68 B |
| 11/03/2026 | $42.01 | $41.49 (-1.24%) | $42.74 | $41.27 | 2.03 M | $4.33 B |
| 11/02/2026 | $40.24 | $42.07 (4.55%) | $43.12 | $40.04 | 1.96 M | $4.39 B |
| 10/30/2026 | $39.43 | $40.03 (1.52%) | $41.10 | $38.51 | 2.67 M | $4.18 B |
| 10/29/2026 | $38.16 | $39.25 (2.86%) | $39.69 | $37.86 | 1.55 M | $4.10 B |
| 10/28/2026 | $37.66 | $38.12 (1.22%) | $38.18 | $37.09 | 1.52 M | $3.98 B |
| 10/27/2026 | $36.76 | $37.72 (2.61%) | $37.97 | $36.45 | 1.85 M | $3.94 B |
| 10/26/2026 | $38.26 | $36.99 (-3.32%) | $38.32 | $36.27 | 1.80 M | $3.86 B |
| 10/23/2026 | $39.60 | $38.79 (-2.05%) | $39.99 | $38.11 | 1.75 M | $4.05 B |
| 10/22/2026 | $39.40 | $40.17 (1.95%) | $40.65 | $39.32 | 2.03 M | $4.19 B |
| 10/21/2026 | $40.96 | $39.51 (-3.54%) | $41.31 | $39.30 | 1.91 M | $4.12 B |
| 10/20/2026 | $39.75 | $40.46 (1.79%) | $41.40 | $39.64 | 1.89 M | $4.22 B |
| 10/19/2026 | $39.68 | $39.77 (0.23%) | $40.12 | $39.35 | 1.29 M | $4.15 B |
| 10/16/2026 | $39.77 | $39.43 (-0.85%) | $39.96 | $38.30 | 1.25 M | $4.11 B |
| 10/15/2026 | $38.12 | $39.34 (3.2%) | $39.63 | $38.12 | 1.89 M | $4.11 B |
| 10/14/2026 | $38.40 | $37.99 (-1.07%) | $39.27 | $36.82 | 1.61 M | $3.96 B |
| 10/13/2026 | $39.47 | $38.84 (-1.6%) | $40.20 | $38.30 | 1.27 M | $4.05 B |
| 10/12/2026 | $40.22 | $39.85 (-0.92%) | $40.60 | $39.62 | 1.40 M | $4.16 B |
| 10/09/2026 | $39.61 | $40.00 (0.98%) | $40.35 | $39.08 | 1.68 M | $4.17 B |
| 10/08/2026 | $39.06 | $39.52 (1.18%) | $40.19 | $38.17 | 2.43 M | $4.12 B |
| 10/07/2026 | $38.23 | $38.99 (1.99%) | $39.58 | $37.41 | 2.39 M | $4.07 B |
| 10/06/2026 | $37.57 | $38.50 (2.48%) | $38.76 | $36.90 | 2.19 M | $4.02 B |
| 10/05/2026 | $36.46 | $37.55 (2.99%) | $38.17 | $36.30 | 1.98 M | $3.92 B |
| 10/02/2026 | $35.79 | $36.17 (1.06%) | $36.80 | $35.28 | 1.80 M | $3.77 B |
| 10/01/2026 | $36.80 | $35.58 (-3.32%) | $37.26 | $35.27 | 4.66 M | $3.71 B |
| 09/30/2026 | $37.00 | $36.17 (-2.24%) | $37.00 | $35.91 | 2.26 M | $3.77 B |
| 09/29/2026 | $36.87 | $37.08 (0.57%) | $37.23 | $36.23 | 1.55 M | $3.87 B |
| 09/28/2026 | $37.91 | $37.03 (-2.32%) | $37.97 | $36.56 | 1.81 M | $3.86 B |
| 09/25/2026 | $38.16 | $38.45 (0.76%) | $39.24 | $37.25 | 1.68 M | $4.01 B |
| 09/24/2026 | $38.13 | $38.16 (0.08%) | $38.90 | $37.43 | 1.64 M | $3.98 B |
| 09/23/2026 | $39.00 | $38.46 (-1.38%) | $39.24 | $37.50 | 2.44 M | $4.01 B |
| 09/22/2026 | $40.00 | $39.07 (-2.32%) | $40.02 | $38.06 | 2.88 M | $4.08 B |
| 09/21/2026 | $39.31 | $39.37 (0.15%) | $39.94 | $38.98 | 1.71 M | $4.11 B |
| 09/18/2026 | $41.35 | $38.98 (-5.73%) | $41.59 | $38.85 | 3.27 M | $4.07 B |
| 09/17/2026 | $42.83 | $41.35 (-3.46%) | $42.85 | $41.20 | 1.39 M | $4.32 B |
| 09/16/2026 | $42.40 | $42.09 (-0.73%) | $43.80 | $41.63 | 1.57 M | $4.39 B |
| 09/15/2026 | $45.06 | $42.35 (-6.01%) | $45.12 | $42.08 | 1.34 M | $4.42 B |
| 09/14/2026 | $45.73 | $45.32 (-0.9%) | $46.36 | $43.89 | 2.55 M | $4.73 B |
| 09/11/2026 | $43.58 | $45.05 (3.37%) | $45.65 | $42.39 | 2.20 M | $4.70 B |
| 09/10/2026 | $41.20 | $43.03 (4.44%) | $43.64 | $40.93 | 3.56 M | $4.49 B |
| 09/09/2026 | $42.00 | $41.13 (-2.07%) | $42.97 | $40.80 | 2.07 M | $4.29 B |
| 09/08/2026 | $45.30 | $42.29 (-6.64%) | $45.71 | $41.51 | 1.94 M | $4.41 B |
| 09/04/2026 | $44.34 | $45.94 (3.61%) | $46.64 | $43.62 | 2.05 M | $4.79 B |
| 09/03/2026 | $45.00 | $44.19 (-1.8%) | $45.33 | $42.79 | 1.97 M | $4.61 B |
| 09/02/2026 | $41.00 | $44.23 (7.88%) | $44.56 | $41.00 | 1.49 M | $4.62 B |
| 09/01/2026 | $41.72 | $41.08 (-1.53%) | $43.21 | $40.78 | 2.03 M | $4.29 B |
| 08/31/2026 | $44.43 | $42.28 (-4.84%) | $44.98 | $41.72 | 2.08 M | $4.41 B |
| 08/28/2026 | $43.68 | $43.96 (0.64%) | $45.33 | $42.67 | 2.03 M | $4.59 B |
| 08/27/2026 | $45.96 | $43.94 (-4.4%) | $46.72 | $43.51 | 1.56 M | $4.59 B |
| 08/26/2026 | $47.86 | $46.25 (-3.36%) | $48.05 | $46.19 | 1.83 M | $4.83 B |
| 08/25/2026 | $49.50 | $48.00 (-3.03%) | $51.07 | $47.70 | 2.86 M | $5.01 B |
| 08/24/2026 | $47.69 | $48.00 (0.65%) | $48.99 | $47.16 | 2.37 M | $5.01 B |
| 08/21/2026 | $48.24 | $47.93 (-0.64%) | $49.49 | $46.79 | 1.92 M | $5.00 B |
| 08/20/2026 | $47.75 | $47.86 (0.23%) | $49.50 | $47.12 | 1.61 M | $4.99 B |
| 08/19/2026 | $46.57 | $47.13 (1.2%) | $48.67 | $46.18 | 1.49 M | $4.92 B |
| 08/18/2026 | $44.52 | $46.70 (4.9%) | $48.20 | $44.52 | 1.79 M | $4.87 B |
| 08/17/2026 | $44.68 | $44.35 (-0.74%) | $45.09 | $43.51 | 1.00 M | $4.63 B |
| 08/14/2026 | $48.08 | $45.37 (-5.64%) | $48.13 | $45.23 | 1.59 M | $4.73 B |
| 08/13/2026 | $44.21 | $48.00 (8.57%) | $48.38 | $43.96 | 2.17 M | $5.01 B |
| 08/12/2026 | $40.53 | $43.92 (8.36%) | $44.22 | $40.32 | 1.92 M | $4.58 B |
| 08/11/2026 | $42.98 | $41.04 (-4.51%) | $43.57 | $41.01 | 1.36 M | $4.28 B |
| 08/10/2026 | $40.39 | $43.16 (6.86%) | $43.37 | $40.08 | 2.28 M | $4.50 B |
| 08/07/2026 | $43.70 | $41.26 (-5.58%) | $44.60 | $39.42 | 4.69 M | $4.31 B |
| 08/06/2026 | $47.45 | $43.36 (-8.62%) | $47.45 | $42.43 | 4.87 M | $4.52 B |
| 08/05/2026 | $56.00 | $53.38 (-4.68%) | $56.96 | $52.94 | 1.44 M | $5.57 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.
