5 DAY PERFORMANCE
-10.85%
1 MONTH PERFORMANCE
-7.64%
3 MONTH PERFORMANCE
+0.85%
6 MONTH PERFORMANCE
-20.29%
YEAR-TO-DATE PERFORMANCE
-24.96%
1 YEAR PERFORMANCE
-43.29%
Shift4 Payments Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $43.70 | $42.77 (-2.13%) | $44.56 | $42.39 | 159.87 K | |
| 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 |
| 08/04/2026 | $53.28 | $55.61 (4.37%) | $55.71 | $53.22 | 1.34 M | $5.80 B |
| 08/03/2026 | $53.74 | $54.28 (1%) | $55.53 | $53.43 | 1.17 M | $5.66 B |
| 07/31/2026 | $52.70 | $53.00 (0.57%) | $53.84 | $51.46 | 861.15 K | $5.14 B |
| 07/30/2026 | $54.65 | $53.73 (-1.68%) | $54.86 | $52.12 | 1.21 M | $5.21 B |
| 07/29/2026 | $54.00 | $56.05 (3.8%) | $57.39 | $53.06 | 1.23 M | $5.43 B |
| 07/28/2026 | $50.46 | $54.84 (8.68%) | $55.08 | $50.03 | 1.89 M | $5.32 B |
| 07/27/2026 | $49.53 | $49.97 (0.89%) | $50.51 | $49.37 | 674.80 K | $4.84 B |
| 07/24/2026 | $46.64 | $48.35 (3.67%) | $49.22 | $46.14 | 770.02 K | $4.69 B |
| 07/23/2026 | $47.88 | $46.33 (-3.24%) | $48.00 | $45.80 | 902.27 K | $4.49 B |
| 07/22/2026 | $49.69 | $48.22 (-2.96%) | $49.69 | $48.05 | 718.33 K | $4.67 B |
| 07/21/2026 | $50.36 | $49.11 (-2.48%) | $51.52 | $48.94 | 700.27 K | $4.76 B |
| 07/20/2026 | $50.02 | $50.87 (1.7%) | $51.74 | $49.01 | 774.04 K | $4.93 B |
| 07/17/2026 | $49.96 | $50.31 (0.7%) | $51.16 | $49.40 | 849.15 K | $4.88 B |
| 07/16/2026 | $51.42 | $51.65 (0.45%) | $52.12 | $50.67 | 1.20 M | $5.01 B |
| 07/15/2026 | $51.00 | $51.01 (0.02%) | $53.96 | $50.65 | 1.56 M | $4.94 B |
| 07/14/2026 | $48.46 | $50.01 (3.2%) | $50.44 | $47.81 | 849.10 K | $4.85 B |
| 07/13/2026 | $50.92 | $49.23 (-3.32%) | $51.75 | $48.88 | 956.53 K | $4.77 B |
| 07/10/2026 | $50.12 | $50.81 (1.38%) | $50.98 | $49.46 | 799.32 K | $4.93 B |
| 07/09/2026 | $46.90 | $49.29 (5.1%) | $49.36 | $46.50 | 1.08 M | $4.78 B |
| 07/08/2026 | $49.85 | $47.82 (-4.07%) | $49.85 | $46.97 | 1.92 M | $4.64 B |
| 07/07/2026 | $51.38 | $51.16 (-0.43%) | $52.50 | $51.12 | 878.95 K | $4.96 B |
| 07/06/2026 | $50.54 | $51.38 (1.66%) | $52.17 | $49.61 | 1.17 M | $4.98 B |
| 07/02/2026 | $50.03 | $51.35 (2.64%) | $51.38 | $49.94 | 1.14 M | $4.98 B |
| 07/01/2026 | $48.48 | $49.20 (1.49%) | $50.17 | $47.44 | 1.30 M | $4.77 B |
| 06/30/2026 | $47.66 | $48.64 (2.06%) | $49.47 | $46.60 | 1.60 M | $4.71 B |
| 06/29/2026 | $46.96 | $48.23 (2.7%) | $49.71 | $46.96 | 1.65 M | $4.68 B |
| 06/26/2026 | $43.25 | $47.65 (10.17%) | $47.91 | $42.80 | 3.65 M | $4.62 B |
| 06/25/2026 | $43.51 | $43.78 (0.62%) | $45.90 | $43.14 | 2.03 M | $4.24 B |
| 06/24/2026 | $39.25 | $44.22 (12.66%) | $44.60 | $38.95 | 2.91 M | $4.29 B |
| 06/23/2026 | $38.23 | $38.67 (1.15%) | $39.39 | $38.23 | 1.52 M | $3.75 B |
| 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 |
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.
