Shift4 Payments Inc (FOUR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 43.70 | 44.60 | 39.42 | 41.26 | -4.84% | 4,691,200 |
| 2026-08-06 | 47.45 | 47.45 | 42.43 | 43.36 | -18.77% | 4,871,600 |
| 2026-08-05 | 56.00 | 56.95 | 52.94 | 53.38 | -4.01% | 1,441,300 |
| 2026-08-04 | 53.28 | 55.71 | 53.22 | 55.61 | +2.45% | 1,338,800 |
| 2026-08-03 | 53.74 | 55.53 | 53.42 | 54.28 | +2.42% | 1,167,800 |
| 2026-07-31 | 52.70 | 53.84 | 51.46 | 53.00 | -1.36% | 861,100 |
| 2026-07-30 | 54.65 | 54.85 | 52.12 | 53.73 | -4.14% | 1,205,400 |
| 2026-07-29 | 54.00 | 57.38 | 53.06 | 56.05 | +2.21% | 1,228,500 |
| 2026-07-28 | 50.46 | 55.08 | 50.02 | 54.84 | +9.75% | 1,882,900 |
| 2026-07-27 | 49.53 | 50.51 | 49.37 | 49.97 | +3.35% | 674,800 |
| 2026-07-24 | 46.64 | 49.22 | 46.14 | 48.35 | +4.36% | 770,000 |
| 2026-07-23 | 47.88 | 48.00 | 45.80 | 46.33 | -3.92% | 902,200 |
| 2026-07-22 | 49.69 | 49.69 | 48.05 | 48.22 | -1.81% | 718,300 |
| 2026-07-21 | 50.36 | 51.52 | 48.94 | 49.11 | -3.46% | 700,200 |
| 2026-07-20 | 50.02 | 51.74 | 49.01 | 50.87 | +1.11% | 774,000 |
| 2026-07-17 | 49.96 | 51.16 | 49.40 | 50.31 | -2.59% | 849,100 |
| 2026-07-16 | 51.42 | 52.12 | 50.67 | 51.65 | +1.25% | 1,199,800 |
| 2026-07-15 | 51.00 | 53.96 | 50.65 | 51.01 | +2.00% | 1,558,400 |
| 2026-07-14 | 48.46 | 50.44 | 47.81 | 50.01 | +1.58% | 849,100 |
| 2026-07-13 | 50.92 | 51.75 | 48.88 | 49.23 | -3.11% | 956,500 |
| 2026-07-10 | 50.12 | 50.98 | 49.46 | 50.81 | +3.08% | 799,300 |
| 2026-07-09 | 46.90 | 49.36 | 46.50 | 49.29 | +3.07% | 1,080,800 |
| 2026-07-08 | 49.85 | 49.85 | 46.97 | 47.82 | -6.53% | 1,924,600 |
| 2026-07-07 | 51.38 | 52.50 | 51.12 | 51.16 | -0.43% | 878,900 |
| 2026-07-06 | 50.54 | 52.17 | 49.61 | 51.38 | +0.06% | 1,170,900 |
| 2026-07-02 | 50.03 | 51.38 | 49.94 | 51.35 | +4.37% | 1,140,900 |
| 2026-07-01 | 48.48 | 50.17 | 47.44 | 49.20 | +1.15% | 1,301,400 |
| 2026-06-30 | 47.66 | 49.47 | 46.60 | 48.64 | +0.85% | 1,604,100 |
| 2026-06-29 | 46.96 | 49.71 | 46.96 | 48.23 | +1.22% | 1,649,300 |
| 2026-06-26 | 43.25 | 47.91 | 42.80 | 47.65 | +8.84% | 3,651,700 |
| 2026-06-25 | 43.51 | 45.90 | 43.14 | 43.78 | -1.00% | 2,034,400 |
| 2026-06-24 | 39.25 | 44.59 | 38.95 | 44.22 | +14.35% | 2,908,100 |
| 2026-06-23 | 38.23 | 39.39 | 38.23 | 38.67 | +0.26% | 1,522,000 |
| 2026-06-22 | 39.30 | 40.12 | 38.31 | 38.57 | -2.11% | 1,564,700 |
| 2026-06-18 | 39.66 | 40.39 | 38.80 | 39.40 | +0.59% | 2,845,600 |
| 2026-06-17 | 40.81 | 42.62 | 38.89 | 39.17 | -5.16% | 1,567,100 |
| 2026-06-16 | 40.00 | 42.00 | 39.84 | 41.30 | +3.41% | 1,691,500 |
| 2026-06-15 | 42.00 | 42.66 | 39.79 | 39.94 | -3.01% | 1,818,300 |
| 2026-06-12 | 39.80 | 41.48 | 38.37 | 41.18 | +4.39% | 2,108,500 |
| 2026-06-11 | 35.55 | 39.66 | 34.56 | 39.45 | +10.72% | 2,481,300 |
| 2026-06-10 | 37.71 | 38.45 | 35.60 | 35.63 | -6.51% | 2,407,900 |
| 2026-06-09 | 37.78 | 38.95 | 36.64 | 38.11 | +1.19% | 1,843,000 |
| 2026-06-08 | 38.10 | 38.58 | 37.34 | 37.66 | -1.10% | 1,499,200 |
| 2026-06-05 | 39.00 | 39.44 | 37.01 | 38.08 | -3.08% | 2,394,300 |
| 2026-06-04 | 41.00 | 41.41 | 38.86 | 39.29 | -2.31% | 1,820,900 |
| 2026-06-03 | 42.60 | 42.62 | 40.00 | 40.22 | -7.09% | 1,808,300 |
| 2026-06-02 | 44.75 | 45.00 | 43.11 | 43.29 | -4.25% | 1,324,500 |
| 2026-06-01 | 44.49 | 45.70 | 43.40 | 45.21 | +1.46% | 1,508,500 |
| 2026-05-29 | 43.84 | 44.72 | 43.51 | 44.56 | +1.67% | 1,403,800 |
| 2026-05-28 | 42.51 | 44.94 | 42.27 | 43.83 | +2.05% | 1,055,100 |
| 2026-05-27 | 43.15 | 44.40 | 42.74 | 42.95 | +0.37% | 933,800 |
| 2026-05-26 | 43.00 | 43.50 | 42.30 | 42.79 | -1.04% | 724,300 |
| 2026-05-22 | 43.16 | 45.01 | 43.00 | 43.24 | -0.67% | 1,002,800 |
| 2026-05-21 | 41.51 | 43.57 | 40.80 | 43.53 | +3.15% | 1,225,400 |
| 2026-05-20 | 41.00 | 42.60 | 39.91 | 42.20 | +2.95% | 1,517,700 |
| 2026-05-19 | 42.89 | 43.50 | 40.77 | 40.99 | -3.55% | 1,487,300 |
| 2026-05-18 | 41.75 | 43.94 | 41.50 | 42.50 | +1.14% | 1,427,400 |
| 2026-05-15 | 41.84 | 43.16 | 41.36 | 42.02 | +0.00% | 1,090,600 |
| 2026-05-14 | 41.15 | 42.62 | 40.49 | 42.02 | +2.81% | 1,285,000 |
| 2026-05-13 | 41.81 | 41.98 | 39.92 | 40.87 | +0.22% | 2,138,200 |
| 2026-05-12 | 41.30 | 41.52 | 39.61 | 40.78 | -1.66% | 1,965,300 |
| 2026-05-11 | 41.90 | 42.75 | 39.85 | 41.47 | -2.61% | 2,076,100 |
| 2026-05-08 | 46.22 | 46.69 | 42.41 | 42.58 | -9.11% | 1,767,600 |
| 2026-05-07 | 48.88 | 50.62 | 45.38 | 46.85 | +9.26% | 2,888,900 |
| 2026-05-06 | 41.65 | 43.35 | 40.85 | 42.88 | +4.66% | 2,746,200 |
| 2026-05-05 | 42.71 | 42.71 | 40.40 | 40.97 | -6.87% | 3,271,500 |
| 2026-05-04 | 45.00 | 45.13 | 43.51 | 43.99 | -2.70% | 2,036,300 |
| 2026-05-01 | 44.77 | 46.43 | 44.77 | 45.21 | +2.10% | 1,299,700 |
| 2026-04-30 | 45.10 | 45.16 | 43.91 | 44.28 | -1.80% | 1,397,200 |
| 2026-04-29 | 45.37 | 45.62 | 44.08 | 45.09 | -2.47% | 1,644,100 |
| 2026-04-28 | 45.12 | 47.50 | 44.66 | 46.23 | +2.73% | 1,374,600 |
| 2026-04-27 | 44.61 | 46.21 | 44.52 | 45.00 | -0.64% | 1,165,300 |
| 2026-04-24 | 46.42 | 46.56 | 43.80 | 45.29 | -2.08% | 1,678,100 |
| 2026-04-23 | 50.00 | 51.15 | 45.21 | 46.25 | -9.70% | 2,385,800 |
| 2026-04-22 | 49.29 | 51.65 | 48.02 | 51.22 | +5.37% | 1,783,200 |
| 2026-04-21 | 48.83 | 49.80 | 47.77 | 48.61 | -1.44% | 1,014,523 |
| 2026-04-20 | 49.33 | 50.49 | 49.17 | 49.32 | -0.68% | 1,576,685 |
| 2026-04-17 | 48.89 | 50.74 | 48.88 | 49.66 | +2.50% | 1,294,700 |
| 2026-04-16 | 48.00 | 49.08 | 47.96 | 48.45 | +0.92% | 1,129,400 |
| 2026-04-15 | 46.47 | 48.36 | 46.30 | 48.01 | +2.63% | 1,296,500 |
| 2026-04-14 | 46.15 | 47.48 | 45.90 | 46.78 | +2.88% | 1,212,900 |
| 2026-04-13 | 43.43 | 46.42 | 42.90 | 45.47 | +2.92% | 1,219,800 |
| 2026-04-10 | 42.21 | 44.48 | 41.91 | 44.18 | +4.62% | 1,921,100 |
| 2026-04-09 | 41.75 | 43.07 | 39.91 | 42.23 | +0.19% | 1,747,200 |
| 2026-04-08 | 42.50 | 44.23 | 41.82 | 42.15 | +4.67% | 2,005,700 |
| 2026-04-07 | 42.06 | 42.24 | 40.19 | 40.27 | -4.66% | 1,720,700 |
| 2026-04-06 | 42.78 | 43.55 | 42.05 | 42.24 | -1.22% | 1,008,700 |
| 2026-04-02 | 42.17 | 43.88 | 41.79 | 42.76 | +0.35% | 1,098,400 |
| 2026-04-01 | 44.07 | 44.25 | 41.82 | 42.61 | -2.56% | 2,195,300 |
| 2026-03-31 | 43.64 | 45.03 | 42.88 | 43.73 | +0.25% | 2,741,900 |
| 2026-03-30 | 44.49 | 44.93 | 42.07 | 43.62 | -1.93% | 1,881,000 |
| 2026-03-27 | 47.99 | 48.15 | 43.54 | 44.48 | -8.12% | 3,228,362 |
| 2026-03-26 | 47.80 | 49.70 | 47.54 | 48.41 | -0.92% | 2,618,678 |
| 2026-03-25 | 52.95 | 54.55 | 48.17 | 48.86 | -6.93% | 2,726,993 |
| 2026-03-24 | 43.79 | 55.46 | 43.44 | 52.50 | +19.24% | 7,136,345 |
| 2026-03-23 | 42.51 | 44.80 | 41.33 | 44.03 | +6.95% | 2,809,602 |
| 2026-03-20 | 41.51 | 42.20 | 40.60 | 41.17 | -1.86% | 2,787,608 |
| 2026-03-19 | 43.67 | 44.57 | 41.65 | 41.95 | -4.62% | 2,490,123 |
| 2026-03-18 | 44.20 | 45.34 | 43.93 | 43.98 | -2.42% | 1,416,799 |
| 2026-03-17 | 45.27 | 46.40 | 44.92 | 45.07 | +1.05% | 1,865,732 |
| 2026-03-16 | 43.82 | 44.68 | 43.60 | 44.60 | +2.93% | 1,523,097 |
| 2026-03-13 | 44.02 | 44.69 | 43.01 | 43.33 | -1.32% | 1,675,946 |
| 2026-03-12 | 47.00 | 47.70 | 43.85 | 43.91 | -7.03% | 2,005,335 |
| 2026-03-11 | 47.00 | 47.50 | 45.76 | 47.23 | +0.75% | 1,876,834 |
| 2026-03-10 | 46.66 | 47.30 | 44.68 | 46.88 | -0.76% | 1,515,603 |
| 2026-03-09 | 46.75 | 47.65 | 45.58 | 47.24 | -1.32% | 1,375,492 |
| 2026-03-06 | 48.46 | 48.46 | 46.95 | 47.87 | -2.31% | 1,920,274 |
| 2026-03-05 | 47.06 | 49.10 | 47.00 | 49.00 | +3.24% | 3,481,428 |
| 2026-03-04 | 48.95 | 49.34 | 47.33 | 47.46 | -4.87% | 4,021,715 |
| 2026-03-03 | 45.50 | 50.43 | 45.32 | 49.89 | +6.28% | 3,904,368 |
| 2026-03-02 | 44.39 | 47.57 | 43.32 | 46.94 | +6.51% | 5,670,007 |
| 2026-02-27 | 47.00 | 47.20 | 43.80 | 44.07 | -8.97% | 6,850,974 |
| 2026-02-26 | 51.99 | 52.00 | 46.26 | 48.41 | -15.62% | 8,303,617 |
| 2026-02-25 | 58.50 | 58.52 | 55.55 | 57.37 | -1.61% | 3,233,661 |
| 2026-02-24 | 57.37 | 58.35 | 56.26 | 58.31 | +1.46% | 1,715,660 |
| 2026-02-23 | 58.23 | 58.97 | 56.17 | 57.47 | -1.74% | 2,376,927 |
| 2026-02-20 | 57.28 | 60.30 | 57.28 | 58.49 | +0.00% | 1,610,467 |
| 2026-02-19 | 58.51 | 59.28 | 57.86 | 58.49 | -1.10% | 2,031,670 |
| 2026-02-18 | 57.38 | 59.88 | 57.11 | 59.14 | +5.12% | 1,901,555 |
| 2026-02-17 | 54.26 | 56.49 | 53.88 | 56.26 | +2.27% | 1,097,895 |
| 2026-02-13 | 55.20 | 57.29 | 54.90 | 55.01 | +0.81% | 1,885,356 |
| 2026-02-12 | 58.19 | 58.50 | 54.30 | 54.57 | -7.10% | 2,518,932 |
| 2026-02-11 | 59.66 | 60.26 | 57.70 | 58.74 | -1.79% | 2,857,140 |
| 2026-02-10 | 59.32 | 61.63 | 59.00 | 59.81 | +2.05% | 1,190,487 |
| 2026-02-09 | 59.28 | 60.24 | 58.58 | 58.61 | -1.13% | 1,231,161 |
| 2026-02-06 | 58.87 | 60.23 | 58.48 | 59.28 | +2.07% | 1,966,552 |
| 2026-02-05 | 58.68 | 59.81 | 56.53 | 58.08 | -0.22% | 2,238,966 |
| 2026-02-04 | 54.58 | 58.30 | 53.50 | 58.21 | +7.56% | 4,091,920 |
| 2026-02-03 | 57.01 | 57.04 | 52.65 | 54.12 | -7.49% | 4,518,173 |
| 2026-02-02 | 58.50 | 60.06 | 58.45 | 58.50 | -0.91% | 2,710,577 |
| 2026-01-30 | 59.36 | 60.37 | 58.76 | 59.04 | -0.61% | 1,547,953 |
| 2026-01-29 | 60.34 | 60.34 | 58.44 | 59.40 | -0.97% | 2,588,921 |
| 2026-01-28 | 61.57 | 61.57 | 59.81 | 59.98 | -2.41% | 2,854,338 |
| 2026-01-27 | 63.72 | 63.86 | 61.09 | 61.46 | -4.27% | 1,842,456 |
| 2026-01-26 | 66.75 | 66.92 | 63.03 | 64.20 | -3.04% | 1,573,087 |
| 2026-01-23 | 65.04 | 66.84 | 64.99 | 66.21 | +0.32% | 1,541,998 |
| 2026-01-22 | 64.89 | 66.87 | 64.71 | 66.00 | +3.13% | 1,947,508 |
| 2026-01-21 | 63.46 | 65.09 | 63.00 | 64.00 | +3.16% | 2,235,318 |
| 2026-01-20 | 62.50 | 64.08 | 61.80 | 62.04 | -3.68% | 1,578,369 |
| 2026-01-16 | 63.91 | 65.75 | 63.29 | 64.41 | -2.28% | 1,703,251 |
| 2026-01-15 | 67.58 | 67.81 | 65.70 | 65.91 | -1.79% | 1,608,559 |
| 2026-01-14 | 65.46 | 68.57 | 64.62 | 67.11 | +2.44% | 2,447,653 |
| 2026-01-13 | 65.17 | 66.33 | 63.01 | 65.51 | -0.17% | 2,601,447 |
| 2026-01-12 | 66.34 | 67.11 | 64.58 | 65.62 | -1.88% | 1,765,972 |
| 2026-01-09 | 66.87 | 67.19 | 63.60 | 66.88 | +1.20% | 2,199,410 |
| 2026-01-08 | 64.47 | 67.06 | 63.74 | 66.09 | +0.76% | 2,838,261 |
| 2026-01-07 | 66.07 | 66.69 | 64.25 | 65.59 | -0.44% | 1,507,604 |
| 2026-01-06 | 63.57 | 66.11 | 63.57 | 65.88 | +3.00% | 1,196,674 |
| 2026-01-05 | 62.60 | 65.50 | 62.40 | 63.96 | +2.04% | 2,366,609 |
| 2026-01-02 | 63.31 | 63.51 | 61.42 | 62.68 | -0.46% | 2,325,540 |
| 2025-12-31 | 64.15 | 64.20 | 62.83 | 62.97 | -2.27% | 1,480,758 |
| 2025-12-30 | 65.28 | 66.25 | 64.30 | 64.43 | -1.71% | 1,476,252 |
| 2025-12-29 | 64.91 | 65.56 | 63.90 | 65.55 | +0.49% | 1,681,628 |
| 2025-12-26 | 65.00 | 65.82 | 64.38 | 65.23 | +0.20% | 897,077 |
| 2025-12-24 | 64.50 | 65.18 | 63.83 | 65.10 | +0.49% | 805,808 |
| 2025-12-23 | 65.47 | 66.16 | 64.25 | 64.78 | -0.34% | 1,543,776 |
| 2025-12-22 | 64.22 | 66.54 | 64.22 | 65.00 | +1.45% | 1,644,593 |
| 2025-12-19 | 64.64 | 64.71 | 63.81 | 64.07 | -0.56% | 2,204,089 |
| 2025-12-18 | 65.51 | 66.73 | 64.16 | 64.43 | -0.15% | 1,298,153 |
| 2025-12-17 | 65.51 | 67.63 | 64.46 | 64.53 | -1.66% | 1,386,679 |
| 2025-12-16 | 66.13 | 66.50 | 64.50 | 65.62 | -0.76% | 1,998,371 |
| 2025-12-15 | 68.90 | 69.08 | 65.67 | 66.12 | -3.83% | 1,736,494 |
| 2025-12-12 | 69.12 | 70.74 | 68.60 | 68.75 | -0.35% | 1,186,567 |
| 2025-12-11 | 69.00 | 70.35 | 68.36 | 68.99 | +0.25% | 1,446,798 |
| 2025-12-10 | 66.90 | 69.04 | 66.45 | 68.82 | +2.87% | 1,340,298 |
| 2025-12-09 | 66.50 | 68.15 | 66.09 | 66.90 | +0.16% | 1,504,077 |
| 2025-12-08 | 68.85 | 68.88 | 66.59 | 66.79 | -3.03% | 1,780,587 |
| 2025-12-05 | 69.23 | 71.57 | 68.81 | 68.88 | -0.69% | 1,251,058 |
| 2025-12-04 | 70.20 | 70.35 | 68.42 | 69.36 | -1.04% | 1,672,090 |
| 2025-12-03 | 71.28 | 73.25 | 69.63 | 70.09 | -0.99% | 1,935,511 |
| 2025-12-02 | 73.25 | 73.78 | 70.72 | 70.79 | -2.96% | 2,083,835 |
| 2025-12-01 | 73.28 | 75.08 | 72.75 | 72.95 | -1.12% | 1,465,270 |
| 2025-11-28 | 73.10 | 75.34 | 72.30 | 73.78 | +5.14% | 1,252,420 |
| 2025-11-26 | 70.27 | 71.29 | 70.05 | 70.17 | +0.03% | 880,162 |
| 2025-11-25 | 69.60 | 70.70 | 68.75 | 70.15 | +0.76% | 1,005,843 |
| 2025-11-24 | 70.00 | 70.49 | 68.67 | 69.62 | +0.88% | 2,009,828 |
| 2025-11-21 | 66.14 | 70.08 | 66.06 | 69.01 | +5.20% | 1,917,199 |
| 2025-11-20 | 66.49 | 67.74 | 65.28 | 65.60 | +0.03% | 2,213,914 |
| 2025-11-19 | 66.97 | 67.13 | 65.00 | 65.58 | -0.82% | 2,172,159 |
| 2025-11-18 | 67.27 | 68.28 | 64.78 | 66.12 | -2.26% | 2,563,581 |
| 2025-11-17 | 69.42 | 69.93 | 67.06 | 67.65 | -3.19% | 1,878,478 |
| 2025-11-14 | 70.70 | 72.54 | 69.80 | 69.88 | -3.29% | 2,116,220 |
| 2025-11-13 | 72.06 | 74.99 | 71.93 | 72.26 | -1.26% | 3,611,939 |
| 2025-11-12 | 71.50 | 73.84 | 71.50 | 73.18 | +2.49% | 3,767,695 |
| 2025-11-11 | 70.98 | 71.97 | 70.65 | 71.40 | +0.66% | 2,883,273 |
| 2025-11-10 | 66.75 | 71.07 | 66.75 | 70.93 | +7.23% | 3,753,675 |
| 2025-11-07 | 66.59 | 66.82 | 61.23 | 66.15 | -1.00% | 4,253,482 |
| 2025-11-06 | 71.88 | 76.09 | 66.76 | 66.82 | -0.51% | 5,559,024 |
| 2025-11-05 | 67.23 | 68.04 | 66.78 | 67.16 | +0.63% | 2,985,679 |
| 2025-11-04 | 67.40 | 68.13 | 66.68 | 66.74 | -2.40% | 2,692,967 |
| 2025-11-03 | 69.01 | 69.36 | 67.15 | 68.38 | -1.04% | 2,021,283 |
| 2025-10-31 | 66.74 | 69.43 | 66.48 | 69.10 | +4.21% | 2,289,383 |
| 2025-10-30 | 69.64 | 70.00 | 66.11 | 66.31 | -5.28% | 4,201,606 |
| 2025-10-29 | 72.69 | 72.94 | 69.31 | 70.01 | -6.84% | 6,657,679 |
| 2025-10-28 | 76.53 | 76.86 | 74.20 | 75.15 | -2.10% | 2,018,400 |
| 2025-10-27 | 77.32 | 77.50 | 76.14 | 76.76 | +0.66% | 1,228,700 |
| 2025-10-24 | 77.00 | 77.26 | 76.15 | 76.26 | +0.36% | 923,600 |
| 2025-10-23 | 75.06 | 76.31 | 75.00 | 75.99 | +0.80% | 1,189,000 |
| 2025-10-22 | 76.04 | 76.47 | 74.98 | 75.39 | -1.98% | 1,833,000 |
| 2025-10-21 | 75.32 | 77.01 | 75.32 | 76.91 | +1.29% | 1,640,300 |
| 2025-10-20 | 74.53 | 76.28 | 74.48 | 75.93 | +2.77% | 1,151,900 |
| 2025-10-17 | 73.79 | 75.68 | 73.69 | 73.88 | -0.27% | 1,492,300 |
| 2025-10-16 | 75.51 | 76.09 | 73.50 | 74.08 | -1.89% | 2,414,100 |
| 2025-10-15 | 77.96 | 78.13 | 74.90 | 75.51 | -2.92% | 2,320,400 |
| 2025-10-14 | 75.75 | 78.22 | 75.27 | 77.78 | +1.69% | 1,874,700 |
| 2025-10-13 | 77.91 | 78.61 | 76.23 | 76.49 | -0.96% | 1,512,800 |
| 2025-10-10 | 79.80 | 79.93 | 77.03 | 77.23 | -2.70% | 1,827,400 |
| 2025-10-09 | 79.51 | 80.00 | 76.17 | 79.37 | -0.16% | 2,293,000 |
| 2025-10-08 | 79.45 | 80.98 | 78.52 | 79.50 | +1.79% | 1,671,300 |
| 2025-10-07 | 78.82 | 79.79 | 77.02 | 78.10 | -0.71% | 2,003,200 |
| 2025-10-06 | 77.68 | 79.14 | 76.66 | 78.66 | +2.34% | 1,652,600 |
| 2025-10-03 | 78.31 | 78.40 | 76.50 | 76.86 | -2.46% | 2,257,100 |
| 2025-10-02 | 77.00 | 79.08 | 76.16 | 78.80 | +2.48% | 2,140,400 |
| 2025-10-01 | 76.75 | 77.70 | 75.82 | 76.89 | -0.66% | 1,596,200 |
| 2025-09-30 | 79.00 | 79.62 | 74.87 | 77.40 | -2.05% | 4,328,700 |
| 2025-09-29 | 80.47 | 80.47 | 78.25 | 79.02 | -0.13% | 2,395,700 |
| 2025-09-26 | 80.00 | 80.36 | 78.55 | 79.12 | -0.83% | 1,826,200 |
| 2025-09-25 | 80.45 | 80.81 | 78.75 | 79.78 | -1.42% | 4,374,700 |
| 2025-09-24 | 84.26 | 85.00 | 80.12 | 80.93 | -3.40% | 3,253,700 |
| 2025-09-23 | 86.00 | 86.73 | 83.72 | 83.78 | -2.22% | 1,754,100 |
| 2025-09-22 | 86.56 | 87.03 | 82.26 | 85.68 | -1.39% | 2,619,500 |
| 2025-09-19 | 86.53 | 87.69 | 85.84 | 86.89 | +0.68% | 1,994,000 |
| 2025-09-18 | 87.62 | 87.75 | 86.07 | 86.30 | -0.60% | 1,355,600 |
| 2025-09-17 | 86.75 | 88.50 | 85.79 | 86.82 | +0.58% | 1,233,000 |
| 2025-09-16 | 85.24 | 86.54 | 84.75 | 86.32 | +0.42% | 1,036,100 |
| 2025-09-15 | 87.78 | 87.92 | 85.60 | 85.96 | -1.65% | 1,385,800 |
| 2025-09-12 | 86.87 | 88.51 | 86.08 | 87.40 | +0.54% | 1,315,500 |
| 2025-09-11 | 85.83 | 87.33 | 85.41 | 86.93 | +1.55% | 1,149,900 |
| 2025-09-10 | 87.10 | 87.36 | 85.25 | 85.60 | -1.89% | 1,511,300 |
| 2025-09-09 | 87.58 | 88.22 | 86.53 | 87.25 | -0.07% | 1,020,800 |
| 2025-09-08 | 87.92 | 88.85 | 85.75 | 87.31 | -0.32% | 1,316,600 |
| 2025-09-05 | 88.11 | 89.55 | 86.88 | 87.59 | +0.08% | 1,403,200 |
| 2025-09-04 | 88.46 | 88.66 | 86.35 | 87.52 | -0.88% | 1,348,400 |
| 2025-09-03 | 88.59 | 89.39 | 87.81 | 88.30 | -0.94% | 1,362,300 |
| 2025-09-02 | 88.59 | 89.56 | 87.50 | 89.14 | -1.43% | 1,065,300 |
| 2025-08-29 | 91.86 | 92.06 | 90.00 | 90.43 | -1.20% | 1,293,500 |
| 2025-08-28 | 90.84 | 92.47 | 90.32 | 91.53 | +1.35% | 993,200 |
| 2025-08-27 | 89.15 | 90.55 | 89.06 | 90.31 | +0.94% | 1,012,300 |
| 2025-08-26 | 90.34 | 91.20 | 88.93 | 89.47 | -1.07% | 1,320,300 |
| 2025-08-25 | 91.39 | 91.98 | 90.07 | 90.44 | -0.76% | 1,300,000 |
| 2025-08-22 | 88.82 | 92.79 | 88.82 | 91.13 | +2.68% | 1,183,600 |
| 2025-08-21 | 89.85 | 89.86 | 88.02 | 88.75 | -1.93% | 1,174,100 |
| 2025-08-20 | 89.89 | 90.78 | 88.56 | 90.50 | +0.28% | 1,887,200 |
| 2025-08-19 | 90.10 | 92.42 | 89.70 | 90.25 | +0.08% | 1,613,600 |
| 2025-08-18 | 90.65 | 91.64 | 89.67 | 90.18 | -0.74% | 2,322,200 |
| 2025-08-15 | 89.92 | 92.06 | 89.42 | 90.85 | +1.95% | 2,311,900 |
| 2025-08-14 | 89.59 | 89.90 | 86.86 | 89.11 | -1.09% | 1,289,300 |
| 2025-08-13 | 88.20 | 90.36 | 86.90 | 90.09 | +3.58% | 2,274,000 |
| 2025-08-12 | 86.90 | 87.97 | 84.89 | 86.98 | +4.82% | 2,460,000 |
| 2025-08-11 | 82.62 | 84.34 | 82.37 | 82.98 | +1.68% | 2,717,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+19.76%). Worst month: Mar (-8.41%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Shift4 Payments Inc's (FOUR) latest close?
41.26 on 2026-08-07, from the Closelook data lake's daily price record.
What is FOUR's 52-week high and low?
92.79 high and 34.56 low over the trailing 52 weeks, as of 2026-08-07.
What is Shift4 Payments Inc's strongest and weakest month historically?
Historically, FOUR's strongest calendar month has been Nov (average +19.76%) and its weakest Mar (average -8.41%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.