NYSE - Delayed Quote
USD
Shift4 Payments, Inc. (FOUR-PA)
54.81
+2.49
(+4.75%)
At close: November 2 at 3:59:24 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
51.52
54.00
51.50
52.32
52.32
60,046
Oct 29, 2026
51.08
52.42
51.08
52.12
52.12
127,012
Oct 28, 2026
50.33
51.16
49.70
51.16
51.16
79,329
Oct 27, 2026
50.26
50.90
50.09
50.90
50.90
40,243
Oct 26, 2026
51.47
51.47
48.94
49.27
49.27
84,229
Oct 23, 2026
51.12
51.70
51.12
51.31
51.31
54,177
Oct 22, 2026
52.43
52.88
52.06
52.88
52.88
3,170
Oct 21, 2026
53.14
53.21
52.05
52.05
52.05
60,180
Oct 20, 2026
53.46
53.60
52.45
53.09
53.09
55,710
Oct 19, 2026
51.37
52.34
51.37
52.20
52.20
67,637
Oct 16, 2026
52.17
52.17
50.92
51.89
51.89
9,859
Oct 15, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
51.21
52.13
51.00
52.13
52.13
25,196
Oct 14, 2026
51.94
52.02
50.79
51.79
50.29
11,150
Oct 13, 2026
53.00
53.02
52.56
53.02
51.48
3,580
Oct 12, 2026
53.88
54.71
53.62
53.96
52.40
107,987
Oct 9, 2026
54.14
54.32
53.00
54.05
52.48
57,624
Oct 8, 2026
52.40
54.01
52.40
53.85
52.29
6,363
Oct 7, 2026
51.56
53.03
51.36
53.00
51.46
35,967
Oct 6, 2026
51.84
52.46
51.84
52.36
50.84
52,468
Oct 5, 2026
51.50
51.70
51.10
51.15
49.67
20,486
Oct 2, 2026
49.72
50.23
49.22
49.93
48.48
36,626
Oct 1, 2026
49.60
49.99
49.21
49.50
48.07
18,442
Sep 30, 2026
50.00
50.08
49.31
49.31
47.88
99,885
Sep 29, 2026
50.53
51.02
50.00
51.02
49.54
57,202
Sep 28, 2026
51.62
51.62
50.75
51.26
49.78
10,110
Sep 25, 2026
51.56
52.37
51.35
52.37
50.85
3,026
Sep 24, 2026
52.25
52.25
51.17
51.65
50.15
139,136
Sep 23, 2026
52.43
52.64
52.05
52.50
50.98
9,231
Sep 22, 2026
53.55
53.55
51.82
52.00
50.49
4,717
Sep 21, 2026
53.70
53.84
53.00
53.84
52.28
13,300
Sep 18, 2026
54.48
55.20
53.00
53.00
51.46
13,154
Sep 17, 2026
56.49
56.49
55.15
55.50
53.89
55,516
Sep 16, 2026
56.00
57.04
55.77
55.77
54.15
3,598
Sep 15, 2026
57.83
57.83
56.03
56.03
54.40
32,759
Sep 14, 2026
58.30
59.64
58.30
59.16
57.45
44,102
Sep 11, 2026
57.25
59.48
57.25
59.41
57.69
16,822
Sep 10, 2026
55.26
57.00
55.26
56.85
55.20
27,747
Sep 9, 2026
55.46
56.28
54.52
55.01
53.42
11,561
Sep 8, 2026
59.60
59.60
55.22
55.95
54.33
10,648
Sep 4, 2026
57.75
60.05
57.20
59.75
58.02
5,498
Sep 3, 2026
57.82
58.01
56.88
58.01
56.33
38,600
Sep 2, 2026
55.60
58.00
55.53
58.00
56.32
5,376
Sep 1, 2026
55.79
56.77
54.56
54.91
53.32
8,560
Aug 31, 2026
57.64
57.64
55.70
56.26
54.63
46,024
Aug 28, 2026
57.00
58.24
56.50
57.64
55.97
9,230
Aug 27, 2026
59.50
59.50
57.15
57.66
55.99
20,479
Aug 26, 2026
60.84
61.06
59.73
59.82
58.09
2,890
Aug 25, 2026
62.25
64.59
61.35
61.90
60.11
19,896
Aug 24, 2026
61.15
62.36
60.71
61.50
59.72
16,400
Aug 21, 2026
61.38
63.02
60.29
61.81
60.02
17,907
Aug 20, 2026
62.57
63.12
60.53
61.08
59.32
51,536
Aug 19, 2026
60.73
62.07
60.33
61.19
59.42
48,760
Aug 18, 2026
58.79
61.66
58.79
59.74
58.01
155,174
Aug 17, 2026
57.41
57.84
56.90
57.84
56.16
91,637
Aug 14, 2026
60.15
60.15
58.93
59.03
57.32
148,481
Aug 13, 2026
59.59
61.84
58.85
61.50
59.72
46,622
Aug 12, 2026
56.26
57.42
54.70
57.42
55.76
20,456
Aug 11, 2026
55.83
56.13
54.28
54.43
52.85
70,086
Aug 10, 2026
54.02
56.57
53.39
56.46
54.82
32,748
Aug 7, 2026
56.51
56.51
52.80
54.04
52.47
161,783
Aug 6, 2026
59.80
59.80
55.49
56.50
54.86
352,674
Aug 5, 2026
67.98
68.16
65.64
66.16
64.24
89,962
Aug 4, 2026
66.14
68.45
66.14
68.45
66.47
80,005
Aug 3, 2026
67.24
67.61
66.71
66.98
65.04
23,830
Jul 31, 2026
65.37
66.08
65.24
65.62
63.72
53,440
Jul 30, 2026
67.50
67.50
64.54
66.62
64.69
46,448
Jul 29, 2026
66.00
68.61
66.00
67.80
65.84
11,300
Jul 28, 2026
64.50
66.64
64.42
66.64
64.71
98,429
Jul 27, 2026
60.77
62.54
60.77
62.49
60.68
4,396
Jul 24, 2026
59.00
61.03
59.00
60.76
59.00
5,659
Jul 23, 2026
60.00
60.00
58.66
58.66
56.96
4,853
Jul 22, 2026
61.40
61.40
60.38
60.38
58.63
2,930
Jul 21, 2026
63.60
63.60
61.15
61.24
59.46
18,157
Jul 20, 2026
61.86
64.02
61.86
63.18
61.35
33,838
Jul 17, 2026
63.00
63.07
61.96
62.82
61.00
11,600
Jul 16, 2026
63.45
63.99
63.14
63.87
62.02
51,521
Jul 15, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
62.96
65.28
62.61
62.90
61.08
133,862
Jul 14, 2026
62.86
63.71
61.80
63.38
60.09
128,070
Jul 13, 2026
64.25
64.65
62.28
62.50
59.25
12,102
Jul 10, 2026
63.52
64.21
63.00
64.07
60.74
5,171
Jul 9, 2026
61.69
62.64
61.36
62.64
59.39
3,679
Jul 8, 2026
64.57
64.57
60.73
61.45
58.26
15,803
Jul 7, 2026
65.35
65.82
64.62
64.62
61.26
9,783
Jul 6, 2026
64.09
65.41
63.41
65.16
61.78
9,692
Jul 2, 2026
63.44
64.38
63.44
64.32
60.98
11,599
Jul 1, 2026
62.30
63.24
62.30
62.63
59.38
1,587
Jun 30, 2026
60.51
62.71
60.09
62.27
59.04
114,961
Jun 29, 2026
61.77
62.36
61.26
61.30
58.12
10,606
Jun 26, 2026
57.76
61.02
57.76
60.77
57.61
7,407
Jun 25, 2026
57.00
59.16
56.99
57.05
54.09
73,078
Jun 24, 2026
54.67
57.85
54.67
57.84
54.84
5,020
Jun 23, 2026
52.46
52.60
52.19
52.19
49.48
9,683
Jun 22, 2026
53.60
53.60
52.00
52.25
49.54
6,730
Jun 18, 2026
53.48
53.73
53.30
53.31
50.54
4,398
Jun 17, 2026
55.00
55.15
52.64
52.69
49.96
2,609
Jun 16, 2026
54.25
55.10
54.25
55.00
52.14
4,149
Jun 15, 2026
56.00
56.00
53.51
53.51
50.73
2,609
Jun 12, 2026
52.92
54.30
52.92
54.30
51.48
2,972
Jun 11, 2026
49.50
52.48
48.90
52.48
49.75
5,835
Jun 10, 2026
51.27
51.27
49.12
49.12
46.57
5,414
Jun 9, 2026
50.65
51.98
50.29
51.16
48.50
134,245
Jun 8, 2026
52.17
52.17
50.80
51.00
48.35
109,540
Jun 5, 2026
52.11
52.11
50.85
51.42
48.75
13,625
Jun 4, 2026
53.48
53.49
52.32
52.32
49.60
39,885
Jun 3, 2026
56.00
56.00
53.13
53.40
50.63
5,362
Jun 2, 2026
57.00
57.47
56.50
56.79
53.84
4,718
Jun 1, 2026
56.93
58.84
56.93
58.31
55.28
136,584
May 29, 2026
56.65
57.42
56.42
56.74
53.79
6,224
May 28, 2026
56.58
56.96
56.33
56.33
53.40
6,386
May 27, 2026
55.99
56.67
55.63
55.85
52.95
6,797
May 26, 2026
55.56
55.90
55.15
55.37
52.49
2,782
May 22, 2026
56.55
56.57
55.73
56.29
53.37
9,467
May 21, 2026
53.93
55.97
53.75
55.97
53.06
177,643
May 20, 2026
54.40
54.83
54.40
54.83
51.98
53,554
May 19, 2026
55.00
55.00
53.34
53.34
50.57
5,116
May 18, 2026
54.92
56.23
54.92
55.43
52.55
3,062
May 15, 2026
54.42
55.20
54.12
54.85
52.00
13,045
May 14, 2026
54.65
54.65
54.12
54.12
51.31
56,252
May 13, 2026
53.37
53.63
52.70
53.30
50.53
7,433
May 12, 2026
53.00
53.38
51.99
52.78
50.04
21,896
May 11, 2026
53.98
53.98
52.25
53.50
50.72
8,347
May 8, 2026
58.51
58.51
54.45
54.56
51.73
7,479
May 7, 2026
57.34
60.96
57.16
58.30
55.27
8,707
May 6, 2026
52.94
55.16
52.94
55.15
52.29
101,200
May 5, 2026
55.00
55.00
52.56
52.61
49.88
25,307
May 4, 2026
55.82
55.99
55.36
55.50
52.62
70,392
May 1, 2026
56.88
57.64
56.60
56.67
53.73
41,946
Apr 30, 2026
55.88
56.08
55.25
55.98
53.07
34,938
Apr 29, 2026
56.52
56.52
55.24
55.81
52.91
7,123
Apr 28, 2026
56.42
57.35
55.87
56.99
54.03
118,502
Apr 27, 2026
56.77
56.77
56.00
56.10
53.19
22,141
Apr 24, 2026
57.29
57.29
54.77
55.84
52.94
7,691
Apr 23, 2026
61.04
61.04
56.30
57.29
54.31
240,760
Apr 22, 2026
59.75
61.06
59.75
61.06
57.89
3,158
Apr 21, 2026
59.96
59.96
58.92
59.39
56.31
4,328
Apr 20, 2026
60.62
60.85
60.24
60.52
57.38
6,589
Apr 17, 2026
60.68
60.91
59.88
59.88
56.77
7,479
Apr 16, 2026
59.20
59.85
59.12
59.52
56.43
17,838
Apr 15, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
57.65
59.05
57.29
58.93
55.87
15,313
Apr 14, 2026
57.82
59.21
57.82
58.75
54.28
8,154
Apr 13, 2026
55.96
58.24
55.71
57.71
53.32
6,009
Apr 10, 2026
54.61
56.68
54.37
56.02
51.75
18,742
Apr 9, 2026
54.34
54.65
52.46
54.05
49.93
5,262
Apr 8, 2026
53.78
55.75
53.52
53.79
49.69
-
Apr 7, 2026
53.85
53.85
51.30
51.73
47.79
6,234
Apr 6, 2026
54.69
54.89
53.57
53.57
49.49
13,666
Apr 2, 2026
53.96
54.25
52.90
54.10
49.98
8,822
Apr 1, 2026
54.01
54.17
53.13
53.55
49.47
8,311
Mar 31, 2026
54.09
55.04
53.59
53.64
49.56
166,768
Mar 30, 2026
56.07
56.07
53.28
54.49
50.34
85,808
Mar 27, 2026
55.39
55.39
53.51
55.30
51.09
14,152
Mar 26, 2026
53.55
57.00
53.55
56.80
52.47
21,595
Mar 25, 2026
61.00
62.00
54.45
54.73
50.56
34,124
Mar 24, 2026
58.20
66.43
58.20
58.68
54.21
147,524
Mar 23, 2026
54.00
56.26
53.23
55.73
51.49
31,082
Mar 20, 2026
53.37
53.88
52.87
52.89
48.86
90,033
Mar 19, 2026
55.90
55.90
53.76
53.77
49.68
8,114
Mar 18, 2026
56.75
56.75
55.75
55.76
51.51
4,310
Mar 17, 2026
58.23
58.23
55.83
56.73
52.41
23,944
Mar 16, 2026
56.16
56.47
55.50
55.83
51.58
23,289
Mar 13, 2026
56.00
56.07
55.10
55.19
50.99
30,600
Mar 12, 2026
58.41
58.47
56.00
56.00
51.74
234,996
Mar 11, 2026
58.94
59.00
57.79
59.00
54.51
4,624
Mar 10, 2026
58.99
59.06
57.18
58.50
54.05
1,216
Mar 9, 2026
59.02
59.50
57.95
59.25
54.74
3,351
Mar 6, 2026
59.50
59.80
58.85
59.68
55.14
2,770
Mar 5, 2026
60.15
60.79
58.80
60.79
56.16
972
Mar 4, 2026
61.81
61.81
59.00
59.15
54.65
11,835
Mar 3, 2026
59.35
62.29
58.53
61.60
56.90
20,649
Mar 2, 2026
54.78
60.51
54.78
59.35
54.83
25,568
Feb 27, 2026
60.93
60.93
56.40
56.84
52.51
69,317
Feb 26, 2026
66.00
66.00
60.86
61.73
57.03
656,046
Feb 25, 2026
72.60
72.60
70.54
71.95
66.47
115
Feb 24, 2026
72.19
72.85
71.26
72.85
67.30
186
Feb 23, 2026
72.33
73.37
71.80
71.80
66.33
1,811
Feb 20, 2026
74.82
74.82
73.04
73.09
67.52
35,065
Feb 19, 2026
74.14
74.25
73.58
73.75
68.13
166,841
Feb 18, 2026
72.66
75.19
72.66
74.89
69.19
24,150
Feb 17, 2026
70.95
72.23
70.79
72.16
66.67
64,496
Feb 13, 2026
70.05
71.94
70.05
70.40
65.04
4,194
Feb 12, 2026
72.64
72.64
70.30
70.70
65.32
4,053
Feb 11, 2026
76.07
76.07
73.86
73.86
68.24
82,284
Feb 10, 2026
75.51
76.84
75.44
75.78
70.01
3,812
Feb 9, 2026
75.00
75.39
74.71
74.97
69.26
6,812
Feb 6, 2026
74.13
75.18
74.13
74.92
69.21
4,173
Feb 5, 2026
73.90
74.61
72.74
73.25
67.67
13,217
Feb 4, 2026
70.11
73.93
70.00
73.93
68.30
58,252
Feb 3, 2026
74.03
74.55
68.55
70.01
64.68
181,171
Feb 2, 2026
74.44
75.12
74.44
74.53
68.85
9,360
Jan 30, 2026
74.11
75.61
74.11
75.14
69.42
20,082
Jan 29, 2026
75.00
75.32
74.31
74.98
69.27
130,029
Jan 28, 2026
77.36
77.36
75.80
75.80
70.03
98,326
Jan 27, 2026
79.13
79.13
76.97
76.97
71.11
17,506
Jan 26, 2026
81.34
81.34
78.56
79.06
73.04
9,646
Jan 23, 2026
81.01
82.62
80.61
81.13
74.95
127,323
Jan 22, 2026
80.34
82.00
80.34
81.26
75.07
169,950
Jan 21, 2026
79.64
80.42
78.59
79.37
73.33
8,645
Jan 20, 2026
78.60
79.70
77.65
77.65
71.73
18,425
Jan 16, 2026
80.62
81.21
79.02
80.13
74.03
159,548
Jan 15, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
83.93
83.93
81.17
81.36
75.16
35,298
Jan 14, 2026
82.05
85.15
82.00
84.18
76.38
55,029
Jan 13, 2026
82.08
83.24
80.25
82.33
74.71
260,136
Jan 12, 2026
84.04
84.04
81.68
82.58
74.93
38,130
Jan 9, 2026
83.98
83.98
80.82
83.80
76.04
93,843
Jan 8, 2026
83.07
84.05
81.44
83.08
75.39
44,001
Jan 7, 2026
83.10
83.55
81.01
82.67
75.01
154,994
Jan 6, 2026
80.73
83.51
80.67
82.58
74.93
5,096
Jan 5, 2026
79.50
81.82
79.50
81.82
74.24
108,327
Jan 2, 2026
79.99
80.14
77.46
79.88
72.48
988,567
Dec 31, 2025
81.09
81.28
79.62
80.01
72.60
26,060
Dec 30, 2025
82.89
82.89
81.21
81.29
73.76
31,956
Dec 29, 2025
82.25
82.31
81.00
82.28
74.66
165,376
Dec 26, 2025
82.25
82.64
81.70
82.26
74.64
4,699
Dec 24, 2025
82.91
82.91
81.04
82.01
74.41
16,694
Dec 23, 2025
81.62
82.98
81.30
82.98
75.30
26,465
Dec 22, 2025
81.20
83.30
81.20
82.15
74.54
7,670
Dec 19, 2025
81.72
81.73
80.98
80.98
73.48
47,974
Dec 18, 2025
82.97
83.94
81.25
81.54
73.99
61,850
Dec 17, 2025
83.43
83.43
80.94
81.17
73.65
20,251
Dec 16, 2025
82.70
82.70
81.50
82.23
74.61
501,959
Dec 15, 2025
85.00
85.00
82.64
82.77
75.10
7,397
Dec 12, 2025
86.59
86.99
85.45
85.92
77.96
18,670
Dec 11, 2025
86.92
86.92
85.44
85.84
77.89
4,458
Dec 10, 2025
83.82
85.41
83.69
85.41
77.50
4,823
Dec 9, 2025
83.25
84.67
83.25
83.68
75.93
2,753
Dec 8, 2025
84.25
84.38
83.53
83.55
75.81
56,583
Dec 5, 2025
86.18
87.17
85.47
85.47
77.55
2,076
Dec 4, 2025
87.13
87.13
85.50
86.00
78.04
168,803
Dec 3, 2025
89.25
89.25
86.64
86.64
78.61
38,705
Dec 2, 2025
89.50
89.50
89.50
89.50
81.21
25,880
Dec 1, 2025
90.92
90.96
89.97
89.97
81.64
40,788
Nov 28, 2025
90.50
90.50
90.23
90.39
82.02
10,068
Nov 26, 2025
87.00
87.13
86.90
86.90
78.85
2,508
Nov 25, 2025
86.00
86.65
86.00
86.65
78.63
9,471
Nov 24, 2025
85.96
85.96
85.96
85.96
78.00
208,005
Nov 21, 2025
86.41
86.41
85.67
85.67
77.74
1,014
Nov 20, 2025
82.39
83.20
82.31
83.20
75.49
3,082
Nov 19, 2025
82.94
83.74
82.36
82.36
74.73
5,193
Nov 18, 2025
83.41
83.41
82.72
82.76
75.10
38,740
Nov 17, 2025
85.94
86.31
84.30
84.30
76.49
7,178
Nov 14, 2025
89.13
89.13
86.11
86.11
78.14
28,511
Nov 13, 2025
90.01
90.14
89.51
89.51
81.22
2,127
Nov 12, 2025
88.47
90.21
88.47
89.61
81.31
21,170
Nov 11, 2025
88.26
88.27
87.81
88.23
80.06
1,676
Nov 10, 2025
85.30
87.60
84.63
86.90
78.85
3,649
Nov 7, 2025
83.22
83.56
79.21
83.26
75.55
29,302
Nov 6, 2025
85.92
86.20
85.92
86.20
78.22
36,776
Nov 5, 2025
84.62
84.75
83.78
83.78
76.02
171,258
Nov 4, 2025
84.56
84.64
83.50
83.81
76.05
88,918
Nov 3, 2025
85.11
85.75
84.02
85.73
77.79
92,599
