Skip to main content

Shift4 Payments Inc (NY: FOUR )

103.71 +1.76 (+1.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 101.94 104.21 101.16 103.71 1,441,919 +1.76(+1.73%)
Dec 05, 2024 101.95 104.29 98.20 101.95 3,606,081 +1.99(+1.99%)
Dec 04, 2024 115.00 116.50 99.30 99.96 7,815,724 -14.19(-12.43%)
Dec 03, 2024 112.58 114.75 111.10 114.15 1,577,858 +1.40(+1.24%)
Dec 02, 2024 114.24 114.24 112.57 112.75 948,080 -1.33(-1.17%)
Nov 29, 2024 116.33 116.84 113.50 114.08 482,488 -0.87(-0.76%)
Nov 27, 2024 111.59 115.08 111.50 114.95 1,519,483 +3.25(+2.91%)
Nov 26, 2024 112.16 113.85 111.63 111.70 1,265,764 +0.36(+0.32%)
Nov 25, 2024 111.58 112.93 110.35 111.34 1,507,556 +1.56(+1.42%)
Nov 22, 2024 110.00 111.74 108.17 109.78 1,145,658 +0.50(+0.46%)
Nov 21, 2024 101.93 109.76 101.50 109.28 3,466,168 +7.38(+7.24%)
Nov 20, 2024 100.55 103.20 100.25 101.90 2,533,883 -0.15(-0.15%)
Nov 19, 2024 99.22 102.61 99.01 102.05 10,889,833 +1.43(+1.42%)
Nov 18, 2024 103.29 104.00 100.19 100.62 4,261,924 +3.61(+3.72%)
Nov 15, 2024 97.40 98.73 95.91 97.01 1,268,335 -1.77(-1.79%)
Nov 14, 2024 100.10 100.78 97.50 98.78 1,521,655 -2.59(-2.55%)
Nov 13, 2024 99.47 104.82 98.31 101.37 2,253,633 +2.25(+2.27%)
Nov 12, 2024 98.00 105.42 95.80 99.12 4,214,849 -5.79(-5.52%)
Nov 11, 2024 102.51 106.31 101.02 104.91 2,956,688 +4.14(+4.11%)
Nov 08, 2024 97.92 102.38 97.92 100.77 2,465,122 +3.23(+3.31%)
Nov 07, 2024 97.50 99.00 96.85 97.54 1,087,555 -0.46(-0.47%)
Nov 06, 2024 94.00 98.01 91.31 98.00 2,295,078 +7.99(+8.88%)
Nov 05, 2024 90.00 90.80 88.84 90.01 794,995 -0.17(-0.19%)
Nov 04, 2024 90.60 91.78 90.02 90.18 713,226 -0.37(-0.41%)
Nov 01, 2024 91.09 91.18 88.25 90.55 840,857 +0.11(+0.12%)
Oct 31, 2024 91.00 92.00 90.18 90.44 776,853 -0.69(-0.76%)
Oct 30, 2024 90.36 92.12 90.17 91.13 727,269 +0.47(+0.52%)
Oct 29, 2024 90.29 92.00 89.21 90.66 1,281,086 -1.34(-1.46%)
Oct 28, 2024 95.00 95.38 91.10 92.00 1,156,507 -1.90(-2.02%)
Oct 25, 2024 93.96 94.37 92.52 93.90 499,189 +0.16(+0.17%)
Oct 24, 2024 92.98 94.31 91.55 93.74 539,445 +0.49(+0.53%)
Oct 23, 2024 92.81 94.33 92.26 93.25 595,668 +0.31(+0.33%)
Oct 22, 2024 93.64 94.39 92.39 92.94 677,953 -1.65(-1.74%)
Oct 21, 2024 94.94 95.29 93.83 94.59 838,535 -1.12(-1.17%)
Oct 18, 2024 94.78 96.96 94.03 95.71 750,910 +0.99(+1.05%)
Oct 17, 2024 95.36 95.69 94.03 94.72 604,291 -0.52(-0.55%)
Oct 16, 2024 94.31 95.42 92.94 95.24 1,280,880 +1.11(+1.18%)
Oct 15, 2024 93.91 95.20 92.08 94.13 891,879 -0.02(-0.02%)
Oct 14, 2024 96.90 96.90 93.74 94.15 1,018,609 -2.25(-2.33%)
Oct 11, 2024 92.93 96.45 92.38 96.40 809,016 +3.24(+3.48%)
Oct 10, 2024 92.39 94.43 92.09 93.16 1,624,730 -0.35(-0.37%)
Oct 09, 2024 93.00 94.00 91.45 93.51 797,394 +1.57(+1.71%)
Oct 08, 2024 90.67 92.56 89.62 91.94 1,164,398 +1.14(+1.26%)
Oct 07, 2024 91.26 92.14 90.30 90.80 646,254 -0.75(-0.82%)
Oct 04, 2024 90.00 92.06 89.63 91.55 1,403,175 +2.34(+2.62%)
Oct 03, 2024 88.28 89.78 87.70 89.21 1,351,768 +0.30(+0.34%)
Oct 02, 2024 87.74 89.25 87.50 88.91 547,574 +0.65(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.