5 DAY PERFORMANCE
+12.26%
1 MONTH PERFORMANCE
-1.42%
3 MONTH PERFORMANCE
+19.92%
6 MONTH PERFORMANCE
+14.77%
YEAR-TO-DATE PERFORMANCE
-24.96%
1 YEAR PERFORMANCE
-45.62%
Shift4 Payments Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $39.31 | $39.53 (0.56%) | $39.71 | $39.15 | 716.73 K | $4.10 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 |
| 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 |
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.
