5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
-18.25%
3 MONTH PERFORMANCE
-31.12%
6 MONTH PERFORMANCE
-21.55%
YEAR-TO-DATE PERFORMANCE
-29.31%
1 YEAR PERFORMANCE
+5.39%
Shift4 Payments, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $72.58 | $73.82 (1.71%) | $75.33 | $72.58 | 630,042 | |
| 04/08/2025 | $78.60 | $73.57 (-6.4%) | $79.71 | $72.31 | 2.55 M | $6.55 B |
| 04/07/2025 | $69.85 | $74.75 (7.02%) | $76.74 | $68.09 | 3.41 M | $6.66 B |
| 04/04/2025 | $77.05 | $72.50 (-5.91%) | $77.47 | $70.64 | 4.27 M | $6.46 B |
| 04/03/2025 | $80.23 | $79.29 (-1.17%) | $81.47 | $76.50 | 3.04 M | $7.06 B |
| 04/02/2025 | $81.40 | $85.82 (5.43%) | $85.92 | $81.40 | 1.41 M | $7.65 B |
| 04/01/2025 | $81.52 | $83.68 (2.65%) | $84.69 | $81.36 | 1.89 M | $7.45 B |
| 03/31/2025 | $81.90 | $81.71 (-0.23%) | $82.53 | $80.05 | 1.67 M | $7.28 B |
| 03/28/2025 | $85.96 | $84.58 (-1.61%) | $86.44 | $83.63 | 1.28 M | $7.53 B |
| 03/27/2025 | $85.60 | $86.48 (1.03%) | $87.38 | $84.18 | 1.26 M | $7.70 B |
| 03/26/2025 | $87.24 | $86.19 (-1.2%) | $87.49 | $85.57 | 976,917 | $7.68 B |
| 03/25/2025 | $88.62 | $86.69 (-2.18%) | $89.21 | $85.83 | 2.02 M | $7.72 B |
| 03/24/2025 | $90.46 | $88.15 (-2.55%) | $90.60 | $86.95 | 1.36 M | $7.85 B |
| 03/21/2025 | $87.17 | $88.56 (1.59%) | $89.34 | $87.05 | 1.27 M | $7.89 B |
| 03/20/2025 | $87.95 | $87.48 (-0.53%) | $88.92 | $87.05 | 857,918 | $7.79 B |
| 03/19/2025 | $86.50 | $88.25 (2.02%) | $89.17 | $85.90 | 1.65 M | $7.86 B |
| 03/18/2025 | $86.02 | $86.07 (0.06%) | $87.19 | $84.29 | 1.76 M | $7.67 B |
| 03/17/2025 | $83.97 | $87.20 (3.85%) | $87.56 | $83.81 | 1.86 M | $7.77 B |
| 03/14/2025 | $85.14 | $84.50 (-0.75%) | $86.50 | $83.96 | 2.47 M | $7.53 B |
| 03/13/2025 | $90.03 | $84.27 (-6.4%) | $90.50 | $82.13 | 2.96 M | $7.51 B |
| 03/12/2025 | $91.19 | $90.33 (-0.94%) | $92.70 | $88.29 | 1.38 M | $8.05 B |
| 03/11/2025 | $89.22 | $88.88 (-0.38%) | $90.98 | $87.78 | 1.74 M | $7.92 B |
| 03/10/2025 | $88.52 | $89.22 (0.79%) | $91.52 | $87.37 | 1.90 M | $7.95 B |
| 03/07/2025 | $88.41 | $89.74 (1.5%) | $91.00 | $86.56 | 1.99 M | $7.99 B |
| 03/06/2025 | $91.70 | $89.18 (-2.75%) | $93.29 | $88.80 | 2.14 M | $7.94 B |
| 03/05/2025 | $93.31 | $94.63 (1.41%) | $95.17 | $91.80 | 1.31 M | $8.43 B |
| 03/04/2025 | $94.70 | $93.60 (-1.16%) | $95.59 | $90.38 | 1.91 M | $8.34 B |
| 03/03/2025 | $98.75 | $96.21 (-2.57%) | $100.16 | $95.76 | 1.80 M | $8.57 B |
| 02/28/2025 | $95.57 | $98.75 (3.33%) | $99.54 | $95.48 | 2.22 M | $8.80 B |
| 02/27/2025 | $96.44 | $97.50 (1.1%) | $99.98 | $94.62 | 2.04 M | $8.69 B |
| 02/26/2025 | $97.49 | $96.45 (-1.07%) | $100.61 | $95.70 | 2.66 M | $8.59 B |
| 02/25/2025 | $97.00 | $96.54 (-0.47%) | $97.87 | $95.48 | 2.55 M | $8.60 B |
| 02/24/2025 | $94.24 | $96.99 (2.92%) | $98.43 | $92.01 | 3.85 M | $8.64 B |
| 02/21/2025 | $98.84 | $94.99 (-3.9%) | $99.53 | $94.27 | 3.89 M | $8.46 B |
| 02/20/2025 | $104.00 | $98.89 (-4.91%) | $105.05 | $97.65 | 5.47 M | $8.81 B |
| 02/19/2025 | $115.00 | $103.70 (-9.83%) | $116.12 | $102.75 | 9.84 M | $9.24 B |
| 02/18/2025 | $121.77 | $125.66 (3.19%) | $127.50 | $121.61 | 3.61 M | $11.19 B |
| 02/14/2025 | $119.93 | $121.28 (1.13%) | $121.34 | $117.86 | 1.09 M | $10.93 B |
| 02/13/2025 | $118.36 | $119.39 (0.87%) | $119.92 | $116.86 | 1.45 M | $10.76 B |
| 02/12/2025 | $117.05 | $116.82 (-0.2%) | $117.92 | $116.46 | 1.27 M | $10.53 B |
| 02/11/2025 | $121.17 | $117.39 (-3.12%) | $121.38 | $115.84 | 942,508 | $10.58 B |
| 02/10/2025 | $121.99 | $122.42 (0.35%) | $123.12 | $119.56 | 858,544 | $11.03 B |
| 02/07/2025 | $120.98 | $121.03 (0.04%) | $122.40 | $120.00 | 1.06 M | $10.90 B |
| 02/06/2025 | $121.33 | $120.07 (-1.04%) | $122.00 | $119.14 | 768,838 | $10.82 B |
| 02/05/2025 | $119.54 | $120.25 (0.59%) | $120.65 | $117.84 | 849,332 | $10.83 B |
| 02/04/2025 | $119.39 | $118.17 (-1.02%) | $119.59 | $116.58 | 1.04 M | $10.65 B |
| 02/03/2025 | $111.92 | $119.22 (6.52%) | $120.26 | $111.92 | 1.12 M | $10.74 B |
| 01/31/2025 | $122.45 | $119.85 (-2.12%) | $123.00 | $119.28 | 859,561 | $10.80 B |
| 01/30/2025 | $118.40 | $121.56 (2.67%) | $123.25 | $118.40 | 1.63 M | $10.95 B |
| 01/29/2025 | $117.50 | $117.04 (-0.39%) | $117.98 | $115.90 | 1.10 M | $10.55 B |
| 01/28/2025 | $115.83 | $117.50 (1.44%) | $118.25 | $114.41 | 1.21 M | $10.59 B |
| 01/27/2025 | $114.30 | $114.71 (0.36%) | $117.17 | $112.93 | 982,981 | $10.34 B |
| 01/24/2025 | $117.78 | $116.76 (-0.87%) | $117.93 | $115.01 | 1.04 M | $10.52 B |
| 01/23/2025 | $115.25 | $117.50 (1.95%) | $117.53 | $114.11 | 909,932 | $10.59 B |
| 01/22/2025 | $116.50 | $115.66 (-0.72%) | $119.28 | $115.29 | 2.41 M | $10.42 B |
| 01/21/2025 | $115.00 | $116.13 (0.98%) | $117.00 | $110.35 | 2.01 M | $10.46 B |
| 01/17/2025 | $108.28 | $114.24 (5.5%) | $114.25 | $107.49 | 2.19 M | $10.29 B |
| 01/16/2025 | $102.22 | $107.15 (4.82%) | $108.60 | $102.15 | 1.36 M | $9.65 B |
| 01/15/2025 | $104.99 | $101.84 (-3%) | $105.88 | $101.25 | 956,574 | $9.18 B |
| 01/14/2025 | $103.65 | $102.15 (-1.45%) | $104.60 | $101.32 | 806,700 | $9.20 B |
| 01/13/2025 | $103.25 | $102.34 (-0.88%) | $103.25 | $100.85 | 873,308 | $9.22 B |
| 01/10/2025 | $104.87 | $104.48 (-0.37%) | $105.61 | $102.02 | 1.02 M | $9.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
