-
5 DAY PERFORMANCE
+7.63% -
1 MONTH PERFORMANCE
+17.18% -
3 MONTH PERFORMANCE
+35.39% -
6 MONTH PERFORMANCE
+60.84% -
YEAR-TO-DATE PERFORMANCE
+47.75% -
1 YEAR PERFORMANCE
+72.16%
Shift4 Payments, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $110.00 | $109.78 (-0.2%) | $111.74 | $108.17 | 1.14 M | $7.51 B |
| 11/21/2024 | $101.93 | $109.28 (7.21%) | $109.76 | $101.50 | 3.47 M | $7.48 B |
| 11/20/2024 | $100.55 | $101.90 (1.34%) | $103.20 | $100.25 | 2.53 M | $6.98 B |
| 11/19/2024 | $99.22 | $102.05 (2.85%) | $102.61 | $99.01 | 10.89 M | $6.99 B |
| 11/18/2024 | $103.29 | $100.62 (-2.58%) | $104.00 | $100.19 | 4.24 M | $6.89 B |
| 11/15/2024 | $97.40 | $97.01 (-0.4%) | $98.73 | $95.91 | 1.27 M | $6.64 B |
| 11/14/2024 | $100.10 | $98.78 (-1.32%) | $100.78 | $97.50 | 1.52 M | $6.76 B |
| 11/13/2024 | $99.47 | $101.37 (1.91%) | $104.82 | $98.31 | 2.25 M | $6.94 B |
| 11/12/2024 | $98.00 | $99.12 (1.14%) | $105.42 | $95.80 | 4.19 M | $6.62 B |
| 11/11/2024 | $102.51 | $104.91 (2.34%) | $106.31 | $101.02 | 2.96 M | $7.01 B |
| 11/08/2024 | $97.92 | $100.77 (2.91%) | $102.38 | $97.92 | 2.47 M | $6.66 B |
| 11/07/2024 | $97.50 | $97.54 (0.04%) | $99.00 | $96.85 | 1.09 M | $6.45 B |
| 11/06/2024 | $94.00 | $98.00 (4.26%) | $98.01 | $91.31 | 2.30 M | $6.48 B |
| 11/05/2024 | $90.00 | $90.01 (0.01%) | $90.80 | $88.84 | 795,063 | $5.95 B |
| 11/04/2024 | $90.60 | $90.18 (-0.46%) | $91.79 | $90.02 | 713,260 | $5.96 B |
| 11/01/2024 | $91.09 | $90.55 (-0.59%) | $91.18 | $88.25 | 840,857 | $5.99 B |
| 10/31/2024 | $91.00 | $90.44 (-0.62%) | $92.00 | $90.18 | 776,895 | $5.98 B |
| 10/30/2024 | $90.36 | $91.13 (0.85%) | $92.13 | $90.17 | 727,300 | $6.03 B |
| 10/29/2024 | $90.29 | $90.66 (0.41%) | $92.00 | $89.21 | 1.28 M | $6.00 B |
| 10/28/2024 | $95.00 | $92.00 (-3.16%) | $95.38 | $91.10 | 1.16 M | $6.08 B |
| 10/25/2024 | $93.96 | $93.90 (-0.06%) | $94.37 | $92.52 | 499,189 | $6.21 B |
| 10/24/2024 | $92.98 | $93.74 (0.82%) | $94.31 | $91.55 | 539,445 | $6.20 B |
| 10/23/2024 | $92.81 | $93.25 (0.47%) | $94.33 | $92.26 | 596,000 | $6.17 B |
| 10/22/2024 | $93.64 | $92.94 (-0.75%) | $94.39 | $92.39 | 677,980 | $6.15 B |
| 10/21/2024 | $94.94 | $94.59 (-0.37%) | $95.29 | $93.83 | 838,535 | $6.26 B |
| 10/18/2024 | $94.78 | $95.71 (0.98%) | $96.96 | $94.03 | 750,910 | $6.33 B |
| 10/17/2024 | $95.36 | $94.72 (-0.67%) | $95.69 | $94.03 | 604,300 | $6.26 B |
| 10/16/2024 | $94.31 | $95.24 (0.99%) | $95.42 | $92.94 | 1.28 M | $6.30 B |
| 10/15/2024 | $93.91 | $94.13 (0.23%) | $95.21 | $92.08 | 891,900 | $6.22 B |
| 10/14/2024 | $96.90 | $94.15 (-2.84%) | $96.90 | $93.74 | 1.02 M | $6.23 B |
| 10/11/2024 | $92.93 | $96.40 (3.73%) | $96.45 | $92.38 | 809,016 | $6.37 B |
| 10/10/2024 | $92.39 | $93.16 (0.83%) | $94.43 | $92.09 | 1.62 M | $6.16 B |
| 10/09/2024 | $93.00 | $93.51 (0.55%) | $94.00 | $91.45 | 797,494 | $6.18 B |
| 10/08/2024 | $90.67 | $91.94 (1.4%) | $92.56 | $89.62 | 1.17 M | $6.08 B |
| 10/07/2024 | $91.26 | $90.80 (-0.5%) | $92.14 | $90.30 | 646,266 | $6.00 B |
| 10/04/2024 | $90.00 | $91.55 (1.72%) | $92.07 | $89.63 | 1.41 M | $6.05 B |
| 10/03/2024 | $88.28 | $89.21 (1.05%) | $89.78 | $87.70 | 1.35 M | $5.90 B |
| 10/02/2024 | $87.74 | $88.91 (1.33%) | $89.25 | $87.50 | 547,610 | $5.88 B |
| 10/01/2024 | $89.33 | $88.26 (-1.2%) | $89.70 | $86.19 | 1.07 M | $5.84 B |
| 09/30/2024 | $87.64 | $88.60 (1.1%) | $89.81 | $87.36 | 1.15 M | $5.86 B |
| 09/27/2024 | $86.88 | $87.85 (1.12%) | $87.94 | $85.24 | 811,200 | $5.81 B |
| 09/26/2024 | $86.93 | $85.98 (-1.09%) | $87.00 | $83.81 | 664,100 | $5.69 B |
| 09/25/2024 | $86.95 | $85.75 (-1.38%) | $87.29 | $85.06 | 852,431 | $5.67 B |
| 09/24/2024 | $86.52 | $86.99 (0.54%) | $87.75 | $86.00 | 882,126 | $5.75 B |
| 09/23/2024 | $87.60 | $86.52 (-1.23%) | $87.96 | $85.42 | 1.16 M | $5.72 B |
| 09/20/2024 | $86.40 | $86.90 (0.58%) | $87.44 | $85.56 | 1.40 M | $5.75 B |
| 09/19/2024 | $85.92 | $85.89 (-0.03%) | $87.04 | $84.51 | 1.67 M | $5.68 B |
| 09/18/2024 | $84.22 | $83.58 (-0.76%) | $84.92 | $82.40 | 1.00 M | $5.53 B |
| 09/17/2024 | $84.12 | $83.94 (-0.21%) | $84.20 | $82.70 | 830,500 | $5.55 B |
| 09/16/2024 | $82.50 | $83.35 (1.03%) | $84.61 | $82.00 | 776,913 | $5.51 B |
| 09/13/2024 | $80.88 | $82.92 (2.52%) | $85.08 | $80.80 | 1.48 M | $5.48 B |
| 09/12/2024 | $77.78 | $80.40 (3.37%) | $80.47 | $77.76 | 846,467 | $5.32 B |
| 09/11/2024 | $75.79 | $77.58 (2.36%) | $77.90 | $74.02 | 667,206 | $5.13 B |
| 09/10/2024 | $76.28 | $75.91 (-0.49%) | $76.35 | $73.87 | 810,800 | $5.02 B |
| 09/09/2024 | $76.76 | $76.12 (-0.83%) | $77.04 | $75.10 | 693,424 | $5.03 B |
| 09/06/2024 | $77.55 | $75.71 (-2.37%) | $78.58 | $74.88 | 1.09 M | $5.01 B |
| 09/05/2024 | $77.30 | $77.50 (0.26%) | $78.02 | $76.10 | 1.14 M | $5.12 B |
| 09/04/2024 | $79.68 | $77.30 (-2.99%) | $80.99 | $76.81 | 1.47 M | $5.11 B |
| 09/03/2024 | $82.49 | $79.18 (-4.01%) | $82.66 | $78.77 | 1.06 M | $5.24 B |
| 08/30/2024 | $83.43 | $83.10 (-0.4%) | $84.20 | $81.36 | 1.03 M | $5.50 B |
| 08/29/2024 | $80.62 | $82.32 (2.11%) | $82.73 | $80.54 | 1.34 M | $5.44 B |
| 08/28/2024 | $80.99 | $79.99 (-1.23%) | $81.67 | $79.29 | 975,711 | $5.29 B |
| 08/27/2024 | $80.53 | $81.23 (0.87%) | $81.44 | $79.80 | 837,700 | $5.37 B |
| 08/26/2024 | $81.85 | $81.15 (-0.86%) | $84.26 | $80.29 | 1.57 M | $5.37 B |