7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,967.12

+301.43

+0.40%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

NYSE - Delayed Quote USD

Shift4 Payments, Inc. (FOUR)

43.96 +1.17 (+2.73%)

At close: November 6 at 4:03:15 PM EST

43.94 -0.02 (-0.05%)

After hours: November 6 at 5:00:05 PM EST

Trade FOUR on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	41.23	44.69	40.79	43.96	43.96	3,625,000
Nov 5, 2026	39.55	43.15	37.00	42.79	42.79	7,845,500
Nov 4, 2026	42.33	45.18	42.33	44.82	44.82	4,084,100
Nov 3, 2026	42.01	42.74	41.27	41.49	41.49	2,030,400
Nov 2, 2026	40.24	43.12	40.04	42.07	42.07	1,963,500
Oct 30, 2026	39.43	41.10	38.51	40.03	40.03	2,666,100
Oct 29, 2026	38.16	39.69	37.86	39.25	39.25	1,554,300
Oct 28, 2026	37.66	38.18	37.09	38.12	38.12	1,523,500
Oct 27, 2026	36.76	37.97	36.45	37.72	37.72	1,849,100
Oct 26, 2026	38.26	38.32	36.27	36.99	36.99	1,797,900
Oct 23, 2026	39.60	39.99	38.11	38.79	38.79	1,747,800
Oct 22, 2026	39.40	40.65	39.32	40.17	40.17	2,030,900
Oct 21, 2026	40.96	41.31	39.29	39.51	39.51	1,912,500
Oct 20, 2026	39.75	41.40	39.64	40.46	40.46	1,891,600
Oct 19, 2026	39.68	40.12	39.35	39.77	39.77	1,290,900
Oct 16, 2026	39.77	39.96	38.29	39.43	39.43	1,251,500
Oct 15, 2026	38.12	39.63	38.12	39.34	39.34	1,886,800
Oct 14, 2026	38.40	39.26	36.82	37.99	37.99	1,611,400
Oct 13, 2026	39.47	40.20	38.30	38.84	38.84	1,270,200
Oct 12, 2026	40.22	40.60	39.62	39.85	39.85	1,388,600
Oct 9, 2026	39.61	40.35	39.08	40.00	40.00	1,676,900
Oct 8, 2026	39.06	40.19	38.17	39.52	39.52	2,434,100
Oct 7, 2026	38.23	39.58	37.41	38.99	38.99	2,390,000
Oct 6, 2026	37.57	38.76	36.90	38.50	38.50	2,192,200
Oct 5, 2026	36.46	38.17	36.30	37.55	37.55	1,976,800
Oct 2, 2026	35.79	36.80	35.28	36.17	36.17	1,803,600
Oct 1, 2026	36.80	37.26	35.27	35.58	35.58	4,655,900
Sep 30, 2026	37.00	37.00	35.91	36.17	36.17	2,264,400
Sep 29, 2026	36.87	37.23	36.23	37.08	37.08	1,550,600
Sep 28, 2026	37.91	37.97	36.56	37.03	37.03	1,813,600
Sep 25, 2026	38.16	39.24	37.25	38.45	38.45	1,679,700
Sep 24, 2026	38.13	38.90	37.43	38.16	38.16	1,637,300
Sep 23, 2026	39.00	39.24	37.50	38.46	38.46	2,442,700
Sep 22, 2026	40.00	40.02	38.06	39.07	39.07	2,880,900
Sep 21, 2026	39.31	39.94	38.98	39.37	39.37	1,704,900
Sep 18, 2026	41.35	41.59	38.85	38.98	38.98	3,271,300
Sep 17, 2026	42.83	42.85	41.20	41.35	41.35	1,387,100
Sep 16, 2026	42.40	43.80	41.63	42.09	42.09	1,572,300
Sep 15, 2026	45.06	45.12	42.08	42.35	42.35	1,335,500
Sep 14, 2026	45.73	46.36	43.89	45.32	45.32	2,547,500
Sep 11, 2026	43.58	45.65	42.39	45.05	45.05	2,200,000
Sep 10, 2026	41.20	43.64	40.93	43.03	43.03	3,561,600
Sep 9, 2026	42.00	42.97	40.80	41.13	41.13	2,071,500
Sep 8, 2026	45.30	45.71	41.51	42.29	42.29	1,935,300
Sep 4, 2026	44.34	46.64	43.62	45.94	45.94	2,051,000
Sep 3, 2026	45.00	45.33	42.79	44.19	44.19	1,974,600
Sep 2, 2026	41.00	44.56	41.00	44.23	44.23	1,485,600
Sep 1, 2026	41.72	43.21	40.78	41.08	41.08	2,034,300
Aug 31, 2026	44.43	44.98	41.72	42.28	42.28	2,078,700
Aug 28, 2026	43.68	45.33	42.67	43.96	43.96	2,024,900
Aug 27, 2026	45.96	46.72	43.51	43.94	43.94	1,563,800
Aug 26, 2026	47.86	48.05	46.19	46.25	46.25	1,825,900
Aug 25, 2026	49.50	51.07	47.70	48.00	48.00	2,862,300
Aug 24, 2026	47.69	48.99	47.16	48.00	48.00	2,368,500
Aug 21, 2026	48.24	49.49	46.79	47.93	47.93	1,919,600
Aug 20, 2026	47.75	49.50	47.12	47.86	47.86	1,614,200
Aug 19, 2026	46.57	48.67	46.18	47.13	47.13	1,490,700
Aug 18, 2026	44.52	48.20	44.52	46.70	46.70	1,789,500
Aug 17, 2026	44.68	45.09	43.51	44.35	44.35	1,001,800
Aug 14, 2026	48.08	48.13	45.23	45.37	45.37	1,589,500
Aug 13, 2026	44.21	48.38	43.96	48.00	48.00	2,169,700
Aug 12, 2026	40.53	44.22	40.32	43.92	43.92	1,921,100
Aug 11, 2026	42.98	43.57	41.01	41.04	41.04	1,364,500
Aug 10, 2026	40.39	43.37	40.08	43.16	43.16	2,284,000
Aug 7, 2026	43.70	44.60	39.42	41.26	41.26	4,693,400
Aug 6, 2026	47.45	47.45	42.43	43.36	43.36	4,871,600
Aug 5, 2026	56.00	56.96	52.94	53.38	53.38	1,441,300
Aug 4, 2026	53.28	55.71	53.22	55.61	55.61	1,338,800
Aug 3, 2026	53.74	55.53	53.42	54.28	54.28	1,167,800
Jul 31, 2026	52.70	53.84	51.46	53.00	53.00	861,100
Jul 30, 2026	54.65	54.85	52.12	53.73	53.73	1,205,400
Jul 29, 2026	54.00	57.38	53.06	56.05	56.05	1,228,500
Jul 28, 2026	50.46	55.08	50.03	54.84	54.84	1,882,900
Jul 27, 2026	49.53	50.51	49.37	49.97	49.97	674,800
Jul 24, 2026	46.64	49.22	46.14	48.35	48.35	770,000
Jul 23, 2026	47.88	48.00	45.80	46.33	46.33	902,200
Jul 22, 2026	49.69	49.69	48.05	48.22	48.22	718,300
Jul 21, 2026	50.36	51.52	48.94	49.11	49.11	700,200
Jul 20, 2026	50.02	51.74	49.01	50.87	50.87	774,000
Jul 17, 2026	49.96	51.16	49.40	50.31	50.31	849,100
Jul 16, 2026	51.42	52.12	50.67	51.65	51.65	1,199,800
Jul 15, 2026	51.00	53.96	50.65	51.01	51.01	1,558,400
Jul 14, 2026	48.46	50.44	47.81	50.01	50.01	849,100
Jul 13, 2026	50.92	51.75	48.88	49.23	49.23	956,500
Jul 10, 2026	50.12	50.98	49.46	50.81	50.81	799,300
Jul 9, 2026	46.90	49.36	46.50	49.29	49.29	1,080,800
Jul 8, 2026	49.85	49.85	46.97	47.82	47.82	1,924,600
Jul 7, 2026	51.38	52.50	51.12	51.16	51.16	878,900
Jul 6, 2026	50.54	52.17	49.61	51.38	51.38	1,170,900
Jul 2, 2026	50.03	51.38	49.94	51.35	51.35	1,140,900
Jul 1, 2026	48.48	50.17	47.44	49.20	49.20	1,301,400
Jun 30, 2026	47.66	49.47	46.60	48.64	48.64	1,604,100
Jun 29, 2026	46.96	49.71	46.96	48.23	48.23	1,649,300
Jun 26, 2026	43.25	47.91	42.80	47.65	47.65	3,651,700
Jun 25, 2026	43.51	45.90	43.14	43.78	43.78	2,034,400
Jun 24, 2026	39.25	44.60	38.95	44.22	44.22	2,908,100
Jun 23, 2026	38.23	39.39	38.23	38.67	38.67	1,522,000
Jun 22, 2026	39.30	40.12	38.31	38.57	38.57	1,564,700
Jun 18, 2026	39.66	40.39	38.80	39.40	39.40	2,845,600
Jun 17, 2026	40.81	42.62	38.89	39.17	39.17	1,567,100
Jun 16, 2026	40.00	42.00	39.84	41.30	41.30	1,691,500
Jun 15, 2026	42.00	42.66	39.79	39.94	39.94	1,818,300
Jun 12, 2026	39.80	41.48	38.37	41.18	41.18	2,108,500
Jun 11, 2026	35.55	39.66	34.56	39.45	39.45	2,481,300
Jun 10, 2026	37.71	38.45	35.60	35.63	35.63	2,407,900
Jun 9, 2026	37.78	38.95	36.64	38.11	38.11	1,843,000
Jun 8, 2026	38.10	38.58	37.33	37.66	37.66	1,499,200
Jun 5, 2026	39.00	39.44	37.01	38.08	38.08	2,394,300
Jun 4, 2026	41.00	41.41	38.86	39.29	39.29	1,820,900
Jun 3, 2026	42.60	42.62	40.00	40.22	40.22	1,808,300
Jun 2, 2026	44.75	45.00	43.11	43.29	43.29	1,324,500
Jun 1, 2026	44.49	45.70	43.40	45.21	45.21	1,508,500
May 29, 2026	43.84	44.72	43.51	44.56	44.56	1,403,800
May 28, 2026	42.51	44.94	42.27	43.83	43.83	1,055,100
May 27, 2026	43.15	44.40	42.74	42.95	42.95	933,800
May 26, 2026	43.00	43.50	42.30	42.79	42.79	724,300
May 22, 2026	43.16	45.01	43.00	43.24	43.24	1,002,800
May 21, 2026	41.51	43.57	40.81	43.53	43.53	1,225,400
May 20, 2026	41.00	42.60	39.91	42.20	42.20	1,517,700
May 19, 2026	42.89	43.50	40.77	40.99	40.99	1,487,300
May 18, 2026	41.75	43.94	41.50	42.50	42.50	1,427,400
May 15, 2026	41.84	43.16	41.36	42.02	42.02	1,090,600
May 14, 2026	41.15	42.62	40.49	42.02	42.02	1,285,000
May 13, 2026	41.81	41.98	39.92	40.87	40.87	2,138,200
May 12, 2026	41.30	41.52	39.61	40.78	40.78	1,965,300
May 11, 2026	41.90	42.75	39.85	41.47	41.47	2,076,100
May 8, 2026	46.22	46.69	42.41	42.58	42.58	1,767,600
May 7, 2026	48.88	50.62	45.38	46.85	46.85	2,888,900
May 6, 2026	41.65	43.35	40.85	42.88	42.88	2,746,200
May 5, 2026	42.71	42.71	40.40	40.97	40.97	3,271,500
May 4, 2026	45.00	45.13	43.51	43.99	43.99	2,036,300
May 1, 2026	44.77	46.43	44.77	45.21	45.21	1,299,700
Apr 30, 2026	45.10	45.16	43.91	44.28	44.28	1,397,200
Apr 29, 2026	45.37	45.62	44.08	45.09	45.09	1,644,100
Apr 28, 2026	45.12	47.50	44.66	46.23	46.23	1,374,600
Apr 27, 2026	44.61	46.21	44.52	45.00	45.00	1,165,300
Apr 24, 2026	46.42	46.56	43.80	45.29	45.29	1,678,100
Apr 23, 2026	50.00	51.15	45.21	46.25	46.25	2,385,800
Apr 22, 2026	49.29	51.65	48.02	51.22	51.22	1,783,200
Apr 21, 2026	48.83	49.79	47.77	48.61	48.61	1,014,200
Apr 20, 2026	49.33	50.49	49.17	49.32	49.32	1,576,700
Apr 17, 2026	48.89	50.74	48.88	49.66	49.66	1,294,700
Apr 16, 2026	48.00	49.08	47.96	48.45	48.45	1,129,400
Apr 15, 2026	46.47	48.36	46.30	48.01	48.01	1,296,500
Apr 14, 2026	46.15	47.49	45.90	46.78	46.78	1,212,900
Apr 13, 2026	43.43	46.42	42.90	45.47	45.47	1,219,800
Apr 10, 2026	42.21	44.48	41.91	44.18	44.18	1,921,100
Apr 9, 2026	41.75	43.07	39.90	42.23	42.23	1,747,200
Apr 8, 2026	42.50	44.24	41.82	42.15	42.15	2,005,700
Apr 7, 2026	42.06	42.24	40.19	40.27	40.27	1,720,700
Apr 6, 2026	42.78	43.55	42.05	42.24	42.24	1,008,700
Apr 2, 2026	42.17	43.88	41.79	42.76	42.76	1,098,400
Apr 1, 2026	44.07	44.25	41.82	42.61	42.61	2,195,300
Mar 31, 2026	43.64	45.03	42.88	43.73	43.73	2,741,900
Mar 30, 2026	44.49	44.93	42.07	43.62	43.62	1,881,000
Mar 27, 2026	47.99	48.15	43.54	44.48	44.48	3,228,400
Mar 26, 2026	47.80	49.70	47.54	48.41	48.41	2,618,600
Mar 25, 2026	52.95	54.55	48.17	48.86	48.86	2,727,000
Mar 24, 2026	43.79	55.46	43.44	52.50	52.50	7,136,300
Mar 23, 2026	42.51	44.80	41.33	44.03	44.03	2,809,600
Mar 20, 2026	41.51	42.20	40.60	41.17	41.17	2,787,600
Mar 19, 2026	43.67	44.57	41.65	41.95	41.95	2,489,800
Mar 18, 2026	44.20	45.33	43.93	43.98	43.98	1,416,800
Mar 17, 2026	45.27	46.40	44.92	45.07	45.07	1,865,700
Mar 16, 2026	43.82	44.68	43.60	44.60	44.60	1,522,900
Mar 13, 2026	44.02	44.69	43.01	43.33	43.33	1,675,900
Mar 12, 2026	47.00	47.70	43.85	43.91	43.91	2,005,300
Mar 11, 2026	47.00	47.50	45.76	47.23	47.23	1,876,100
Mar 10, 2026	46.66	47.29	44.68	46.88	46.88	1,515,300
Mar 9, 2026	46.75	47.65	45.58	47.24	47.24	1,375,500
Mar 6, 2026	48.46	48.46	46.95	47.87	47.87	1,920,300
Mar 5, 2026	47.06	49.10	47.00	49.00	49.00	3,481,000
Mar 4, 2026	48.95	49.34	47.33	47.46	47.46	4,021,700
Mar 3, 2026	45.50	50.43	45.32	49.89	49.89	3,904,400
Mar 2, 2026	44.39	47.57	43.32	46.94	46.94	5,669,800
Feb 27, 2026	47.00	47.20	43.80	44.07	44.07	6,851,000
Feb 26, 2026	51.99	52.00	46.26	48.41	48.41	8,303,600
Feb 25, 2026	58.50	58.53	55.55	57.37	57.37	3,233,700
Feb 24, 2026	57.37	58.35	56.26	58.31	58.31	1,715,600
Feb 23, 2026	58.23	58.97	56.17	57.47	57.47	2,376,700
Feb 20, 2026	57.28	60.30	57.28	58.49	58.49	1,610,400
Feb 19, 2026	58.51	59.28	57.86	58.49	58.49	2,031,600
Feb 18, 2026	57.38	59.88	57.10	59.14	59.14	1,901,500
Feb 17, 2026	54.26	56.49	53.88	56.26	56.26	1,097,800
Feb 13, 2026	55.20	57.29	54.90	55.01	55.01	1,885,400
Feb 12, 2026	58.19	58.50	54.30	54.57	54.57	2,518,500
Feb 11, 2026	59.66	60.26	57.70	58.74	58.74	2,857,100
Feb 10, 2026	59.32	61.63	59.00	59.81	59.81	1,190,300
Feb 9, 2026	59.28	60.24	58.58	58.61	58.61	1,230,900
Feb 6, 2026	58.87	60.23	58.49	59.28	59.28	1,966,500
Feb 5, 2026	58.68	59.81	56.53	58.08	58.08	2,239,000
Feb 4, 2026	54.58	58.30	53.50	58.21	58.21	4,091,900
Feb 3, 2026	57.01	57.04	52.65	54.12	54.12	4,518,200
Feb 2, 2026	58.50	60.06	58.46	58.50	58.50	2,710,600
Jan 30, 2026	59.36	60.37	58.76	59.04	59.04	1,547,900
Jan 29, 2026	60.34	60.34	58.44	59.40	59.40	2,588,900
Jan 28, 2026	61.57	61.57	59.81	59.98	59.98	2,854,300
Jan 27, 2026	63.72	63.86	61.08	61.46	61.46	1,842,100
Jan 26, 2026	66.75	66.92	63.03	64.20	64.20	1,573,100
Jan 23, 2026	65.04	66.84	64.99	66.21	66.21	1,542,000
Jan 22, 2026	64.89	66.87	64.71	66.00	66.00	1,947,500
Jan 21, 2026	63.46	65.09	63.00	64.00	64.00	2,235,300
Jan 20, 2026	62.50	64.08	61.80	62.04	62.04	1,578,400
Jan 16, 2026	63.91	65.75	63.29	64.41	64.41	1,703,300
Jan 15, 2026	67.58	67.81	65.70	65.91	65.91	1,608,600
Jan 14, 2026	65.46	68.57	64.62	67.11	67.11	2,447,400
Jan 13, 2026	65.17	66.33	63.01	65.51	65.51	2,601,400
Jan 12, 2026	66.34	67.11	64.58	65.62	65.62	1,766,000
Jan 9, 2026	66.87	67.19	63.60	66.88	66.88	2,199,200
Jan 8, 2026	64.47	67.07	63.74	66.09	66.09	2,838,300
Jan 7, 2026	66.07	66.69	64.25	65.59	65.59	1,507,400
Jan 6, 2026	63.57	66.11	63.57	65.88	65.88	1,196,700
Jan 5, 2026	62.60	65.50	62.40	63.96	63.96	2,366,600
Jan 2, 2026	63.31	63.51	61.42	62.68	62.68	2,325,500
Dec 31, 2025	64.15	64.20	62.83	62.97	62.97	1,480,800
Dec 30, 2025	65.28	66.25	64.30	64.43	64.43	1,476,300
Dec 29, 2025	64.91	65.56	63.90	65.55	65.55	1,681,600
Dec 26, 2025	65.00	65.82	64.38	65.23	65.23	896,900
Dec 24, 2025	64.50	65.18	63.83	65.10	65.10	805,800
Dec 23, 2025	65.47	66.16	64.25	64.78	64.78	1,543,800
Dec 22, 2025	64.22	66.54	64.22	65.00	65.00	1,644,600
Dec 19, 2025	64.64	64.71	63.81	64.07	64.07	2,204,100
Dec 18, 2025	65.51	66.73	64.16	64.43	64.43	1,298,200
Dec 17, 2025	65.51	67.63	64.46	64.53	64.53	1,386,700
Dec 16, 2025	66.13	66.50	64.50	65.62	65.62	1,998,200
Dec 15, 2025	68.90	69.08	65.67	66.12	66.12	1,736,500
Dec 12, 2025	69.12	70.74	68.60	68.75	68.75	1,186,600
Dec 11, 2025	69.00	70.35	68.36	68.99	68.99	1,446,700
Dec 10, 2025	66.90	69.04	66.45	68.82	68.82	1,340,300
Dec 9, 2025	66.50	68.15	66.09	66.90	66.90	1,504,000
Dec 8, 2025	68.85	68.88	66.59	66.79	66.79	1,780,200
Dec 5, 2025	69.23	71.57	68.81	68.88	68.88	1,251,100
Dec 4, 2025	70.20	70.35	68.42	69.36	69.36	1,672,100
Dec 3, 2025	71.28	73.25	69.63	70.09	70.09	1,935,500
Dec 2, 2025	73.25	73.78	70.72	70.79	70.79	2,083,800
Dec 1, 2025	73.28	75.08	72.75	72.95	72.95	1,465,900
Nov 28, 2025	73.10	75.35	72.30	73.78	73.78	1,252,600
Nov 26, 2025	70.27	71.29	70.05	70.17	70.17	880,200
Nov 25, 2025	69.60	70.70	68.75	70.15	70.15	1,005,500
Nov 24, 2025	70.00	70.49	68.67	69.62	69.62	2,009,800
Nov 21, 2025	66.14	70.08	66.06	69.01	69.01	1,916,800
Nov 20, 2025	66.49	67.74	65.28	65.60	65.60	2,213,700
Nov 19, 2025	66.97	67.13	65.00	65.58	65.58	2,171,800
Nov 18, 2025	67.27	68.28	64.78	66.12	66.12	2,563,600
Nov 17, 2025	69.42	69.93	67.06	67.65	67.65	1,878,500
Nov 14, 2025	70.70	72.54	69.80	69.88	69.88	2,115,900
Nov 13, 2025	72.06	74.99	71.93	72.26	72.26	3,611,900
Nov 12, 2025	71.50	73.84	71.50	73.18	73.18	3,767,700
Nov 11, 2025	70.98	71.97	70.65	71.40	71.40	2,883,000
Nov 10, 2025	66.75	71.07	66.75	70.93	70.93	3,753,700
Nov 7, 2025	66.59	66.82	61.23	66.15	66.15	4,253,500

Mobilize your Website

View Site in Mobile | Classic

Share by: