FOUR | SHIFT4 PAYMNTS-A | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

SHIFT4 PAYMNTS-A (FOUR)

NYSE

$44.00+$0.27 (+0.63%)

Price as of Nov 11, 2026 7:18 PM EST

$3.5B
Market Cap
-38.75%
1-Year Change
Software - Infrastructure
Industry

1 Month
+9.32%

Low Price$36.99

High Price$45.01
3 Months
+1.32%

Low Price$35.58

High Price$48.00
1 Year
-38.75%

Low Price$35.58

High Price$73.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	45.07	45.07	42.91	43.73	-2.84%	2,878,462
11/09/2026	44.40	46.33	43.45	45.01	+2.39%	3,308,000
11/06/2026	41.23	44.69	40.79	43.96	+2.73%	3,625,020
11/05/2026	39.55	43.15	37.00	42.79	-4.53%	7,866,857
11/05/2026	$1.49 Earnings
11/04/2026	42.33	45.18	42.33	44.82	+8.03%	4,084,156
11/03/2026	42.01	42.74	41.27	41.49	-1.38%	2,030,413
11/02/2026	40.24	43.12	40.04	42.07	+5.10%	1,964,244
10/30/2026	39.43	41.10	38.51	40.03	+1.99%	2,666,265
10/29/2026	38.16	39.69	37.86	39.25	+2.96%	1,554,324
10/28/2026	37.66	38.18	37.09	38.12	+1.06%	1,523,601
10/27/2026	36.76	37.97	36.45	37.72	+1.97%	1,849,092
10/26/2026	38.26	38.32	36.27	36.99	-4.64%	1,799,003
10/23/2026	39.60	39.99	38.11	38.79	-3.44%	1,747,786
10/22/2026	39.40	40.65	39.32	40.17	+1.67%	2,031,782
10/21/2026	40.96	41.31	39.30	39.51	-2.35%	1,912,482
10/20/2026	39.75	41.40	39.64	40.46	+1.73%	1,891,649
10/19/2026	39.68	40.12	39.35	39.77	+0.86%	1,290,913
10/16/2026	39.77	39.96	38.30	39.43	+0.23%	1,251,615
10/15/2026	38.12	39.63	38.12	39.34	+3.55%	1,886,849
10/14/2026	38.40	39.27	36.82	37.99	-2.19%	1,615,631
10/13/2026	39.47	40.20	38.30	38.84	-2.53%	1,270,222
10/12/2026	40.22	40.61	39.62	39.85	-0.37%	1,396,732
10/09/2026	39.61	40.35	39.08	40.00	+1.21%	1,676,939
10/08/2026	39.06	40.19	38.17	39.52	+1.36%	2,434,099
10/07/2026	38.23	39.58	37.41	38.99	+1.27%	2,389,989
10/06/2026	37.57	38.76	36.90	38.50	+2.53%	2,193,390
10/05/2026	36.46	38.17	36.30	37.55	+3.82%	1,976,973
10/02/2026	35.79	36.80	35.28	36.17	+1.66%	1,972,843
10/01/2026	36.80	37.26	35.27	35.58	-1.63%	4,655,971
09/30/2026	37.00	37.00	35.91	36.17	-2.45%	2,264,354
09/29/2026	36.87	37.23	36.23	37.08	+0.14%	1,550,643
09/28/2026	37.91	37.97	36.56	37.03	-3.69%	1,813,955
09/25/2026	38.16	39.24	37.25	38.45	+0.76%	1,679,835
09/24/2026	38.13	38.90	37.43	38.16	-0.78%	1,637,466
09/23/2026	39.00	39.24	37.50	38.46	-1.56%	2,442,962
09/22/2026	40.00	40.02	38.06	39.07	-0.76%	2,880,943
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