FOUR
SHIFT4 PAYMNTS-A (FOUR)
NYSE
$39.17-$0.20 (-0.52%)
Price as of Sep 22, 2026 6:30 PM EDT
  • $3.1B
    Market Cap
  • -54.05%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -17.86%
    Low Price$38.98
    High Price$48.00
  • 3 Months
    -0.08%
    Low Price$38.98
    High Price$56.05
  • 1 Year
    -54.05%
    Low Price$35.63
    High Price$85.68
Date
Open
High
Low
Close
Change (%)
Volume
09/21/2026
39.31
39.94
38.98
39.37
+1.00%
1,705,340
09/18/2026
41.35
41.59
38.85
38.98
-5.73%
3,271,853
09/17/2026
42.83
42.85
41.20
41.35
-1.76%
1,387,125
09/16/2026
42.40
43.80
41.63
42.09
-0.61%
1,572,332
09/15/2026
45.06
45.12
42.08
42.35
-6.55%
1,336,054
09/14/2026
45.73
46.36
43.89
45.32
+0.60%
2,547,658
09/11/2026
43.58
45.65
42.39
45.05
+4.69%
2,200,061
09/10/2026
41.20
43.64
40.93
43.03
+4.62%
3,561,758
09/09/2026
42.00
42.97
40.80
41.13
-2.74%
2,072,548
09/08/2026
45.30
45.71
41.51
42.29
-7.95%
1,936,389
09/04/2026
44.34
46.64
43.62
45.94
+3.96%
2,051,168
09/03/2026
45.00
45.33
42.79
44.19
-0.09%
1,974,842
09/02/2026
41.00
44.56
41.00
44.23
+7.67%
1,485,633
09/01/2026
41.72
43.21
40.78
41.08
-2.84%
2,034,356
08/31/2026
44.43
44.98
41.72
42.28
-3.82%
2,078,758
08/28/2026
43.68
45.33
42.67
43.96
+0.05%
2,025,274
08/27/2026
45.96
46.72
43.51
43.94
-4.99%
1,564,108
08/26/2026
47.86
48.05
46.19
46.25
-3.65%
1,826,505
08/25/2026
49.50
51.07
47.70
48.00
0.00%
2,862,513
08/24/2026
47.69
48.99
47.16
48.00
+0.15%
2,368,559
08/21/2026
48.24
49.49
46.79
47.93
+0.15%
1,925,210
08/20/2026
47.75
49.50
47.12
47.86
+1.55%
1,614,175
08/19/2026
46.57
48.67
46.18
47.13
+0.92%
1,511,050
08/18/2026
44.52
48.20
44.52
46.70
+5.30%
1,789,561
08/17/2026
44.68
45.09
43.51
44.35
-2.25%
1,001,805
08/14/2026
48.08
48.13
45.23
45.37
-5.48%
1,587,093
08/13/2026
44.21
48.38
43.96
48.00
+9.29%
2,169,853
08/12/2026
40.53
44.22
40.32
43.92
+7.02%
1,921,065
08/11/2026
42.98
43.57
41.01
41.04
-4.91%
1,364,526
08/10/2026
40.39
43.37
40.08
43.16
+4.60%
2,284,201
08/07/2026
43.70
44.60
39.42
41.26
-4.84%
4,693,383
08/06/2026
47.45
47.45
42.43
43.36
-18.77%
4,871,625
08/06/2026
$1.32 Earnings
08/05/2026
56.00
56.96
52.94
53.38
-4.01%
1,440,846
08/04/2026
53.28
55.71
53.22
55.61
+2.45%
1,338,828
08/03/2026
53.74
55.53
53.43
54.28
+2.42%
1,167,870
07/31/2026
52.70
53.84
51.46
53.00
-1.36%
861,154
07/30/2026
54.65
54.86
52.12
53.73
-4.14%
1,205,522
07/29/2026
54.00
57.39
53.06
56.05
+2.21%
1,228,284
07/28/2026
50.46
55.08
50.03
54.84
+9.75%
1,883,127
07/27/2026
49.53
50.51
49.37
49.97
+3.35%
674,758
07/24/2026
46.64
49.22
46.14
48.35
+4.36%
770,022
07/23/2026
47.88
48.00
45.80
46.33
-3.92%
903,510
07/22/2026
49.69
49.69
48.05
48.22
-1.81%
718,329
07/21/2026
50.36
51.52
48.94
49.11
-3.46%
700,275
07/20/2026
50.02
51.74
49.01
50.87
+1.11%
774,044
07/17/2026
49.96
51.16
49.40
50.31
-2.59%
849,146
07/16/2026
51.42
52.12
50.67
51.65
+1.25%
1,199,837
07/15/2026
51.00
53.96
50.65
51.01
+2.00%
1,558,420
07/14/2026
48.46
50.44
47.81
50.01
+1.58%
849,101
07/13/2026
50.92
51.75
48.88
49.23
-3.11%
956,533
07/10/2026
50.12
50.98
49.46
50.81
+3.08%
799,319
07/09/2026
46.90
49.36
46.50
49.29
+3.07%
1,081,941
07/08/2026
49.85
49.85
46.97
47.82
-6.53%
1,924,799
07/07/2026
51.38
52.50
51.12
51.16
-0.43%
878,949
07/06/2026
50.54
52.17
49.61
51.38
+0.06%
1,170,907
07/02/2026
50.03
51.38
49.94
51.35
+4.37%
1,142,500
07/01/2026
48.48
50.17
47.44
49.20
+1.15%
1,301,421
06/30/2026
47.66
49.47
46.60
48.64
+0.85%
1,604,081
06/29/2026
46.96
49.71
46.96
48.23
+1.22%
1,649,340
06/26/2026
43.25
47.91
42.80
47.65
+8.84%
3,651,653
06/25/2026
43.51
45.90
43.14
43.78
-1.00%
2,034,938
06/24/2026
39.25
44.60
38.95
44.22
+14.35%
2,908,095
06/23/2026
38.23
39.39
38.23
38.67
+0.26%
1,522,025
06/22/2026
39.30
40.12
38.31
38.57
-2.11%
1,564,715
06/18/2026
39.66
40.39
38.80
39.40
+0.59%
2,845,622
06/17/2026
40.81
42.62
38.89
39.17
-5.16%
1,567,077
06/16/2026
40.00
42.00
39.84
41.30
+3.41%
1,691,646
06/15/2026
42.00
42.66
39.79
39.94
-3.01%
1,818,349
06/12/2026
39.80
41.48
38.37
41.18
+4.39%
2,108,497
06/11/2026
35.55
39.66
34.56
39.45
+10.72%
2,481,149
06/10/2026
37.71
38.45
35.60
35.63
-6.51%
2,407,868
06/09/2026
37.78
38.95
36.64
38.11
+1.19%
1,843,037
06/08/2026
38.10
38.58
37.33
37.66
-1.10%
1,499,053
06/05/2026
39.00
39.44
37.01
38.08
-3.08%
2,394,633
06/04/2026
41.00
41.41
38.86
39.29
-2.31%
1,820,908
06/03/2026
42.60
42.62
40.00
40.22
-7.09%
1,799,749
06/02/2026
44.75
45.00
43.11
43.29
-4.25%
1,324,477
06/01/2026
44.49
45.70
43.40
45.21
+1.46%
1,508,475
05/29/2026
43.84
44.72
43.51
44.56
+1.67%
1,405,151
05/28/2026
42.51
44.94
42.27
43.83
+2.05%
1,055,314
05/27/2026
43.15
44.40
42.74
42.95
+0.37%
933,984
05/26/2026
43.00
43.50
42.30
42.79
-1.04%
724,468
05/22/2026
43.16
45.01
43.00
43.24
-0.67%
1,006,812
05/21/2026
41.51
43.57
40.81
43.53
+3.15%
1,225,206
05/20/2026
41.00
42.61
39.91
42.20
+2.95%
1,517,752
05/19/2026
42.89
43.50
40.77
40.99
-3.55%
1,487,257
05/18/2026
41.75
43.94
41.50
42.50
+1.14%
1,427,734
05/15/2026
41.84
43.16
41.36
42.02
0.00%
1,090,828
05/14/2026
41.15
42.62
40.50
42.02
+2.81%
1,332,458
05/13/2026
41.81
41.98
39.92
40.87
+0.22%
2,138,240
05/12/2026
41.30
41.52
39.61
40.78
-1.66%
1,965,592
05/11/2026
41.90
42.75
39.85
41.47
-2.61%
2,076,102
05/08/2026
46.22
46.69
42.41
42.58
-9.11%
1,767,577
05/07/2026
48.88
50.62
45.38
46.85
+9.26%
2,888,905
05/07/2026
$0.97 Earnings
05/06/2026
41.65
43.35
40.85
42.88
+4.66%
2,746,177
05/05/2026
42.71
42.71
40.40
40.97
-6.87%
3,271,477
05/04/2026
45.00
45.13
43.51
43.99
-2.70%
2,036,279
05/01/2026
44.77
46.43
44.77
45.21
+2.10%
1,299,655