FOUR
SHIFT4 PAYMNTS-A (FOUR)
NYSE
$48.62-$2.19 (-4.32%)
Price as of Jul 13, 2026 7:57 PM EDT
  • $4.0B
    Market Cap
  • -49.66%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +42.60%
    Low Price$38.57
    High Price$51.38
  • 3 Months
    +15.01%
    Low Price$35.63
    High Price$51.38
  • 1 Year
    -49.66%
    Low Price$35.63
    High Price$106.81
Date
Open
High
Low
Close
Change (%)
Volume
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
04/30/2026
45.10
45.16
43.91
44.28
-1.80%
1,397,230
04/29/2026
45.37
45.62
44.08
45.09
-2.47%
1,644,083
04/28/2026
45.12
47.50
44.66
46.23
+2.73%
1,374,639
04/27/2026
44.61
46.21
44.52
45.00
-0.64%
1,165,400
04/24/2026
46.42
46.57
43.80
45.29
-2.08%
1,678,070
04/23/2026
50.00
51.15
45.21
46.25
-9.70%
2,385,786
04/22/2026
49.29
51.65
48.02
51.22
+5.37%
1,783,187
04/21/2026
48.83
49.80
47.77
48.61
-1.44%
1,013,890
04/20/2026
49.33
50.49
49.17
49.32
-0.68%
1,576,650
04/17/2026
48.89
50.74
48.88
49.66
+2.50%
1,294,692
04/16/2026
48.00
49.08
47.96
48.45
+0.92%
1,129,438
04/15/2026
46.47
48.36
46.30
48.01
+2.63%
1,296,513
04/14/2026
46.15
47.49
45.90
46.78
+2.88%
1,212,858
04/13/2026
43.43
46.42
42.90
45.47
+2.92%
1,220,002
04/10/2026
42.21
44.48
41.91
44.18
+4.62%
1,921,117
04/09/2026
41.75
43.07
39.91
42.23
+0.19%
1,747,166
04/08/2026
42.50
44.24
41.82
42.15
+4.67%
2,005,713
04/07/2026
42.06
42.24
40.19
40.27
-4.66%
1,720,652
04/06/2026
42.78
43.55
42.05
42.24
-1.22%
1,008,749
04/02/2026
42.17
43.89
41.79
42.76
+0.35%
1,098,394
04/01/2026
44.07
44.25
41.82
42.61
-2.56%
2,195,347
03/31/2026
43.64
45.03
42.88
43.73
+0.25%
2,741,909
03/30/2026
44.49
44.93
42.07
43.62
-1.93%
1,881,096
03/27/2026
47.99
48.15
43.54
44.48
-8.12%
3,228,362
03/26/2026
47.80
49.70
47.54
48.41
-0.92%
2,618,678
03/25/2026
52.95
54.55
48.17
48.86
-6.93%
2,726,993
03/24/2026
43.79
55.46
43.44
52.50
+19.24%
7,136,345
03/23/2026
42.51
44.80
41.33
44.03
+6.95%
2,809,602
03/20/2026
41.51
42.20
40.60
41.17
-1.86%
2,787,594
03/19/2026
43.67
44.57
41.65
41.95
-4.62%
2,490,123
03/18/2026
44.20
45.34
43.93
43.98
-2.42%
1,416,799
03/17/2026
45.27
46.40
44.93
45.07
+1.05%
1,865,613
03/16/2026
43.82
44.68
43.60
44.60
+2.93%
1,523,097
03/13/2026
44.02
44.69
43.01
43.33
-1.32%
1,675,946
03/12/2026
47.00
47.70
43.86
43.91
-7.03%
2,005,335
03/11/2026
47.00
47.50
45.76
47.23
+0.75%
1,876,834
03/10/2026
46.66
47.30
44.68
46.88
-0.76%
1,515,603
03/09/2026
46.75
47.65
45.58
47.24
-1.32%
1,375,492
03/06/2026
48.46
48.46
46.95
47.87
-2.31%
1,920,274
03/05/2026
47.06
49.10
47.00
49.00
+3.24%
3,481,428
03/04/2026
48.95
49.34
47.33
47.46
-4.87%
4,021,715
03/03/2026
45.50
50.43
45.32
49.89
+6.28%
3,904,368
03/02/2026
44.39
47.57
43.32
46.94
+6.51%
5,670,007
02/27/2026
47.00
47.20
43.80
44.07
-8.97%
6,850,974
02/26/2026
51.99
52.00
46.26
48.41
-15.62%
8,303,617
02/26/2026
$1.60 Earnings
02/25/2026
58.50
58.53
55.55
57.37
-1.61%
3,233,661
02/24/2026
57.37
58.35
56.26
58.31
+1.46%
1,715,660
02/23/2026
58.23
58.97
56.17
57.47
-1.74%
2,376,927
02/20/2026
57.28
60.30
57.28
58.49
0.00%
1,610,467
02/19/2026
58.51
59.28
57.86
58.49
-1.10%
2,031,670