-
5 DAY PERFORMANCE
+1.56% -
1 MONTH PERFORMANCE
+9.85% -
3 MONTH PERFORMANCE
+19.80% -
6 MONTH PERFORMANCE
+33.00% -
YEAR-TO-DATE PERFORMANCE
+18.20% -
1 YEAR PERFORMANCE
+60.11%
Shift4 Payments, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $86.88 | $87.85 (1.12%) | $87.94 | $85.24 | 810,558 | $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 |
| 08/23/2024 | $80.00 | $81.13 (1.41%) | $81.23 | $79.04 | 798,707 | $5.36 B |
| 08/22/2024 | $78.98 | $79.13 (0.19%) | $80.38 | $78.42 | 1.66 M | $5.23 B |
| 08/21/2024 | $79.36 | $78.92 (-0.55%) | $79.78 | $78.14 | 926,941 | $5.22 B |
| 08/20/2024 | $81.77 | $79.16 (-3.19%) | $81.77 | $78.54 | 2.10 M | $5.23 B |
| 08/19/2024 | $81.82 | $81.67 (-0.18%) | $81.99 | $78.81 | 2.34 M | $5.40 B |
| 08/16/2024 | $82.00 | $81.49 (-0.62%) | $82.75 | $80.13 | 2.00 M | $5.39 B |
| 08/15/2024 | $81.53 | $81.87 (0.42%) | $83.64 | $80.94 | 2.70 M | $5.41 B |
| 08/14/2024 | $76.79 | $80.17 (4.4%) | $81.30 | $76.51 | 5.14 M | $5.30 B |
| 08/13/2024 | $73.89 | $76.03 (2.9%) | $77.70 | $73.27 | 2.56 M | $5.03 B |
| 08/12/2024 | $71.52 | $72.97 (2.03%) | $73.50 | $70.72 | 2.17 M | $4.83 B |
| 08/09/2024 | $71.13 | $71.38 (0.35%) | $72.22 | $68.92 | 2.15 M | $4.72 B |
| 08/08/2024 | $67.77 | $70.70 (4.32%) | $72.13 | $67.09 | 5.63 M | $4.68 B |
| 08/07/2024 | $64.00 | $63.53 (-0.73%) | $65.64 | $63.41 | 2.45 M | $4.20 B |
| 08/06/2024 | $61.81 | $62.51 (1.13%) | $63.20 | $61.09 | 1.03 M | $4.13 B |
| 08/05/2024 | $57.91 | $61.26 (5.78%) | $62.00 | $57.45 | 1.58 M | $4.05 B |
| 08/02/2024 | $63.00 | $62.71 (-0.46%) | $63.05 | $61.18 | 1.75 M | $4.15 B |
| 08/01/2024 | $68.00 | $65.02 (-4.38%) | $68.78 | $64.05 | 1.35 M | $4.30 B |
| 07/31/2024 | $69.02 | $68.79 (-0.33%) | $70.22 | $68.50 | 853,185 | $4.55 B |
| 07/30/2024 | $69.30 | $68.92 (-0.55%) | $70.00 | $67.37 | 799,500 | $4.56 B |
| 07/29/2024 | $70.00 | $69.36 (-0.91%) | $70.02 | $67.96 | 934,156 | $4.59 B |
| 07/26/2024 | $69.44 | $69.53 (0.13%) | $70.07 | $68.53 | 733,468 | $4.60 B |
| 07/25/2024 | $66.42 | $68.46 (3.07%) | $68.98 | $65.72 | 947,877 | $4.53 B |
| 07/24/2024 | $68.23 | $66.30 (-2.83%) | $68.95 | $66.26 | 1.22 M | $4.39 B |
| 07/23/2024 | $68.90 | $69.02 (0.17%) | $69.85 | $68.15 | 935,570 | $4.56 B |
| 07/22/2024 | $67.31 | $68.88 (2.33%) | $69.13 | $66.13 | 1.27 M | $4.56 B |
| 07/19/2024 | $66.70 | $66.33 (-0.55%) | $67.12 | $65.22 | 2.36 M | $4.39 B |
| 07/18/2024 | $71.00 | $66.71 (-6.04%) | $71.41 | $66.42 | 2.00 M | $4.41 B |
| 07/17/2024 | $73.11 | $70.78 (-3.19%) | $73.47 | $70.62 | 1.17 M | $4.68 B |
| 07/16/2024 | $72.14 | $73.10 (1.33%) | $73.66 | $71.15 | 951,516 | $4.83 B |
| 07/15/2024 | $70.50 | $71.99 (2.11%) | $72.04 | $69.35 | 924,866 | $4.76 B |
| 07/12/2024 | $70.30 | $70.47 (0.24%) | $70.73 | $69.70 | 706,423 | $4.66 B |
| 07/11/2024 | $68.21 | $69.77 (2.29%) | $70.36 | $67.81 | 1.14 M | $4.61 B |
| 07/10/2024 | $72.09 | $67.43 (-6.46%) | $72.33 | $67.42 | 2.06 M | $4.46 B |
| 07/09/2024 | $73.37 | $72.13 (-1.69%) | $73.39 | $71.71 | 681,654 | $4.77 B |
| 07/08/2024 | $73.47 | $73.36 (-0.15%) | $75.28 | $73.05 | 1.10 M | $4.85 B |
| 07/05/2024 | $72.62 | $73.18 (0.77%) | $73.36 | $71.78 | 957,805 | $4.84 B |
| 07/03/2024 | $73.60 | $72.85 (-1.02%) | $73.97 | $72.28 | 696,518 | $4.82 B |
| 07/02/2024 | $73.40 | $73.55 (0.2%) | $74.20 | $72.71 | 762,251 | $4.86 B |
| 07/01/2024 | $73.57 | $73.84 (0.37%) | $73.89 | $72.20 | 947,596 | $4.88 B |
| 06/28/2024 | $73.46 | $73.35 (-0.15%) | $74.45 | $72.64 | 2.07 M | $4.85 B |