Skip to main content

Shift4 Payments Inc (NY: FOUR )

71.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 70.50 72.04 69.35 71.99 924,866 +1.52(+2.16%)
Jul 12, 2024 70.30 70.73 69.70 70.47 706,423 +0.70(+1.00%)
Jul 11, 2024 68.21 70.36 67.81 69.77 1,146,960 +2.34(+3.47%)
Jul 10, 2024 72.09 72.33 67.42 67.43 2,064,654 -4.70(-6.52%)
Jul 09, 2024 73.37 73.39 71.71 72.13 681,654 -1.23(-1.68%)
Jul 08, 2024 73.47 75.28 73.05 73.36 1,099,000 +0.18(+0.25%)
Jul 05, 2024 72.62 73.36 71.78 73.18 957,806 +0.33(+0.45%)
Jul 03, 2024 73.60 73.97 72.28 72.85 696,518 -0.70(-0.95%)
Jul 02, 2024 73.40 74.20 72.71 73.55 762,240 -0.29(-0.39%)
Jul 01, 2024 73.57 73.89 72.20 73.84 947,595 +0.49(+0.67%)
Jun 28, 2024 73.46 74.45 72.64 73.35 2,139,894 +0.03(+0.04%)
Jun 27, 2024 71.49 73.63 71.04 73.32 949,099 +1.57(+2.19%)
Jun 26, 2024 69.99 71.86 69.29 71.75 907,291 +1.37(+1.95%)
Jun 25, 2024 70.66 71.19 69.90 70.38 728,249 -0.36(-0.51%)
Jun 24, 2024 70.92 71.74 70.04 70.74 757,064 -0.40(-0.56%)
Jun 21, 2024 70.17 71.34 69.06 71.14 1,448,602 +0.52(+0.74%)
Jun 20, 2024 68.99 71.50 68.90 70.62 967,434 +1.58(+2.29%)
Jun 18, 2024 70.12 70.57 68.07 69.04 1,286,908 -1.84(-2.60%)
Jun 17, 2024 71.28 71.94 69.39 70.88 1,115,027 +1.16(+1.66%)
Jun 14, 2024 71.20 72.44 68.29 69.72 1,499,610 -1.92(-2.68%)
Jun 13, 2024 72.95 74.09 71.51 71.64 1,392,385 -1.13(-1.55%)
Jun 12, 2024 74.87 74.94 72.46 72.77 873,065 -0.58(-0.79%)
Jun 11, 2024 73.03 73.98 71.97 73.35 1,150,046 +0.11(+0.15%)
Jun 10, 2024 71.26 73.52 71.17 73.24 1,137,977 +0.71(+0.98%)
Jun 07, 2024 72.00 73.94 71.05 72.53 2,260,407 +2.81(+4.03%)
Jun 06, 2024 70.01 70.32 68.33 69.72 1,148,780 -1.08(-1.53%)
Jun 05, 2024 70.59 72.19 70.36 70.80 1,014,364 +0.26(+0.37%)
Jun 04, 2024 69.26 72.23 69.16 70.54 1,019,969 +0.39(+0.56%)
Jun 03, 2024 67.71 70.47 67.67 70.15 1,448,452 +2.87(+4.27%)
May 31, 2024 66.11 67.37 65.08 67.28 875,318 +1.66(+2.53%)
May 30, 2024 67.06 67.17 65.27 65.62 729,993 -0.79(-1.19%)
May 29, 2024 65.90 66.94 65.10 66.41 548,067 -0.60(-0.90%)
May 28, 2024 68.53 69.06 66.60 67.01 959,216 -1.28(-1.87%)
May 24, 2024 65.65 68.56 65.29 68.29 1,564,450 +4.23(+6.60%)
May 23, 2024 67.19 67.87 63.30 64.06 1,462,521 -2.54(-3.81%)
May 22, 2024 67.63 68.80 66.23 66.60 1,109,675 -1.24(-1.83%)
May 21, 2024 68.23 68.75 67.01 67.84 869,464 -0.98(-1.42%)
May 20, 2024 67.85 69.31 67.81 68.82 890,812 +1.20(+1.77%)
May 17, 2024 68.90 69.21 67.52 67.62 912,702 -1.21(-1.76%)
May 16, 2024 71.68 71.76 68.80 68.83 1,670,561 -3.33(-4.61%)
May 15, 2024 69.20 72.43 67.67 72.16 3,945,150 +7.16(+11.02%)
May 14, 2024 66.00 68.50 64.93 65.00 2,253,642 -0.73(-1.11%)
May 13, 2024 65.47 67.23 64.55 65.73 1,697,478 +0.65(+1.00%)
May 10, 2024 62.82 66.01 62.47 65.08 3,371,655 +4.05(+6.64%)
May 09, 2024 56.53 62.52 56.10 61.03 4,712,886 +2.32(+3.95%)
May 08, 2024 59.50 59.99 58.49 58.71 2,001,892 -0.92(-1.54%)
May 07, 2024 60.00 60.78 59.55 59.63 1,161,975 -0.39(-0.65%)
May 06, 2024 59.81 60.91 59.30 60.02 1,100,499 +0.64(+1.08%)
May 03, 2024 60.00 60.34 58.75 59.38 869,064 +1.03(+1.77%)
May 02, 2024 59.14 59.37 57.93 58.35 900,423 +0.46(+0.79%)
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.