5 DAY PERFORMANCE
+4.51%
1 MONTH PERFORMANCE
+11.86%
3 MONTH PERFORMANCE
-20.29%
6 MONTH PERFORMANCE
-29.29%
YEAR-TO-DATE PERFORMANCE
-24.96%
1 YEAR PERFORMANCE
-43.02%
Shift4 Payments Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $41.56 | $42.30 (1.78%) | $42.56 | $40.85 | 1.16 M | $3.77 B |
| 05/05/2026 | $42.71 | $40.97 (-4.07%) | $42.71 | $40.40 | 3.27 M | $3.64 B |
| 05/04/2026 | $45.00 | $43.99 (-2.24%) | $45.13 | $43.51 | 2.04 M | $3.90 B |
| 05/01/2026 | $44.77 | $45.21 (0.98%) | $46.43 | $44.77 | 1.30 M | $4.01 B |
| 04/30/2026 | $45.10 | $44.28 (-1.82%) | $45.16 | $43.91 | 1.40 M | $3.93 B |
| 04/29/2026 | $45.37 | $45.09 (-0.62%) | $45.62 | $44.08 | 1.64 M | $4.00 B |
| 04/28/2026 | $45.12 | $46.23 (2.46%) | $47.50 | $44.66 | 1.37 M | $4.10 B |
| 04/27/2026 | $44.61 | $45.00 (0.87%) | $46.21 | $44.52 | 1.17 M | $3.99 B |
| 04/24/2026 | $46.42 | $45.29 (-2.43%) | $46.57 | $43.80 | 1.68 M | $4.02 B |
| 04/23/2026 | $50.00 | $46.25 (-7.5%) | $51.15 | $45.21 | 2.39 M | $4.10 B |
| 04/22/2026 | $49.29 | $51.22 (3.92%) | $51.65 | $48.02 | 1.78 M | $4.55 B |
| 04/21/2026 | $48.83 | $48.61 (-0.45%) | $49.80 | $47.77 | 1.01 M | $4.31 B |
| 04/20/2026 | $49.33 | $49.32 (-0.02%) | $50.49 | $49.17 | 1.58 M | $4.38 B |
| 04/17/2026 | $48.89 | $49.66 (1.57%) | $50.74 | $48.88 | 1.29 M | $4.41 B |
| 04/16/2026 | $48.00 | $48.45 (0.94%) | $49.08 | $47.96 | 1.13 M | $4.30 B |
| 04/15/2026 | $46.47 | $48.01 (3.31%) | $48.36 | $46.30 | 1.30 M | $4.26 B |
| 04/14/2026 | $46.15 | $46.78 (1.37%) | $47.49 | $45.90 | 1.21 M | $4.15 B |
| 04/13/2026 | $43.43 | $45.47 (4.7%) | $46.42 | $42.90 | 1.22 M | $4.04 B |
| 04/10/2026 | $42.21 | $44.18 (4.67%) | $44.48 | $41.91 | 1.92 M | $3.92 B |
| 04/09/2026 | $41.75 | $42.23 (1.15%) | $43.07 | $39.91 | 1.75 M | $3.75 B |
| 04/08/2026 | $42.50 | $42.15 (-0.82%) | $44.24 | $41.82 | 2.01 M | $3.74 B |
| 04/07/2026 | $42.06 | $40.27 (-4.26%) | $42.24 | $40.19 | 1.72 M | $3.57 B |
| 04/06/2026 | $42.78 | $42.24 (-1.26%) | $43.55 | $42.05 | 1.01 M | $3.75 B |
| 04/02/2026 | $42.17 | $42.76 (1.4%) | $43.89 | $41.79 | 1.10 M | $3.79 B |
| 04/01/2026 | $44.07 | $42.61 (-3.31%) | $44.25 | $41.82 | 2.20 M | $3.78 B |
| 03/31/2026 | $43.64 | $43.73 (0.21%) | $45.03 | $42.88 | 2.74 M | $3.88 B |
| 03/30/2026 | $44.49 | $43.62 (-1.96%) | $44.93 | $42.07 | 1.88 M | $3.87 B |
| 03/27/2026 | $47.99 | $44.48 (-7.31%) | $48.15 | $43.54 | 3.23 M | $3.95 B |
| 03/26/2026 | $47.80 | $48.41 (1.28%) | $49.70 | $47.54 | 2.62 M | $4.30 B |
| 03/25/2026 | $52.95 | $48.86 (-7.72%) | $54.55 | $48.17 | 2.73 M | $4.34 B |
| 03/24/2026 | $43.79 | $52.50 (19.89%) | $55.46 | $43.44 | 7.14 M | $4.66 B |
| 03/23/2026 | $42.51 | $44.03 (3.58%) | $44.80 | $41.33 | 2.81 M | $3.91 B |
| 03/20/2026 | $41.51 | $41.17 (-0.82%) | $42.20 | $40.60 | 2.79 M | $3.65 B |
| 03/19/2026 | $43.67 | $41.95 (-3.94%) | $44.57 | $41.65 | 2.49 M | $3.72 B |
| 03/18/2026 | $44.20 | $43.98 (-0.5%) | $45.34 | $43.93 | 1.42 M | $3.90 B |
| 03/17/2026 | $45.27 | $45.07 (-0.44%) | $46.40 | $44.93 | 1.87 M | $4.00 B |
| 03/16/2026 | $43.82 | $44.60 (1.78%) | $44.68 | $43.60 | 1.52 M | $3.96 B |
| 03/13/2026 | $44.02 | $43.33 (-1.57%) | $44.69 | $43.01 | 1.68 M | $3.85 B |
| 03/12/2026 | $47.00 | $43.91 (-6.57%) | $47.70 | $43.86 | 2.01 M | $3.90 B |
| 03/11/2026 | $47.00 | $47.23 (0.49%) | $47.50 | $45.76 | 1.88 M | $4.19 B |
| 03/10/2026 | $46.66 | $46.88 (0.47%) | $47.30 | $44.68 | 1.52 M | $4.16 B |
| 03/09/2026 | $46.75 | $47.24 (1.05%) | $47.65 | $45.58 | 1.38 M | $4.19 B |
| 03/06/2026 | $48.46 | $47.87 (-1.22%) | $48.46 | $46.95 | 1.92 M | $4.25 B |
| 03/05/2026 | $47.06 | $49.00 (4.12%) | $49.10 | $47.00 | 3.48 M | $4.35 B |
| 03/04/2026 | $48.95 | $47.46 (-3.04%) | $49.34 | $47.33 | 4.02 M | $4.21 B |
| 03/03/2026 | $45.50 | $49.89 (9.65%) | $50.43 | $45.32 | 3.90 M | $4.43 B |
| 03/02/2026 | $44.39 | $46.94 (5.74%) | $47.57 | $43.32 | 5.67 M | $4.17 B |
| 02/27/2026 | $47.00 | $44.07 (-6.23%) | $47.20 | $43.80 | 6.85 M | $3.91 B |
| 02/26/2026 | $51.99 | $48.41 (-6.89%) | $52.00 | $46.26 | 8.30 M | $4.30 B |
| 02/25/2026 | $58.50 | $57.37 (-1.93%) | $58.53 | $55.55 | 3.23 M | $5.09 B |
| 02/24/2026 | $57.37 | $58.31 (1.64%) | $58.35 | $56.26 | 1.72 M | $5.17 B |
| 02/23/2026 | $58.23 | $57.47 (-1.31%) | $58.97 | $56.17 | 2.38 M | $5.10 B |
| 02/20/2026 | $57.28 | $58.49 (2.11%) | $60.30 | $57.28 | 1.61 M | $5.22 B |
| 02/19/2026 | $58.51 | $58.49 (-0.03%) | $59.28 | $57.86 | 2.03 M | $5.22 B |
| 02/18/2026 | $57.38 | $59.14 (3.07%) | $59.89 | $57.11 | 1.90 M | $5.28 B |
| 02/17/2026 | $54.26 | $56.26 (3.69%) | $56.49 | $53.88 | 1.10 M | $5.02 B |
| 02/13/2026 | $55.20 | $55.01 (-0.34%) | $57.29 | $54.90 | 1.89 M | $4.91 B |
| 02/12/2026 | $58.19 | $54.57 (-6.22%) | $58.50 | $54.30 | 2.52 M | $4.87 B |
| 02/11/2026 | $59.66 | $58.74 (-1.54%) | $60.26 | $57.70 | 2.86 M | $5.24 B |
| 02/10/2026 | $59.32 | $59.81 (0.83%) | $61.63 | $59.00 | 1.19 M | $5.34 B |
| 02/09/2026 | $59.28 | $58.61 (-1.13%) | $60.24 | $58.58 | 1.23 M | $5.23 B |
| 02/06/2026 | $58.87 | $59.28 (0.7%) | $60.23 | $58.49 | 1.97 M | $5.29 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.
