5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
-4.13%
3 MONTH PERFORMANCE
+24.55%
6 MONTH PERFORMANCE
+49.25%
YEAR-TO-DATE PERFORMANCE
+44.05%
1 YEAR PERFORMANCE
+44.40%
Shift4 Payments, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $105.40 | $107.10 (1.61%) | $107.18 | $104.80 | 832,491 | $7.33 B |
| 12/24/2024 | $104.72 | $105.36 (0.61%) | $105.56 | $103.95 | 367,142 | $7.21 B |
| 12/23/2024 | $103.62 | $104.35 (0.7%) | $105.30 | $102.78 | 1.26 M | $7.14 B |
| 12/20/2024 | $100.03 | $103.52 (3.49%) | $104.89 | $100.00 | 2.44 M | $7.09 B |
| 12/19/2024 | $101.48 | $101.26 (-0.22%) | $102.70 | $99.72 | 1.48 M | $6.93 B |
| 12/18/2024 | $104.64 | $99.13 (-5.27%) | $105.71 | $97.10 | 2.64 M | $6.79 B |
| 12/17/2024 | $102.77 | $103.49 (0.7%) | $105.49 | $101.63 | 1.26 M | $7.08 B |
| 12/16/2024 | $101.37 | $103.74 (2.34%) | $104.60 | $99.71 | 1.50 M | $7.10 B |
| 12/13/2024 | $100.72 | $101.85 (1.12%) | $102.77 | $100.32 | 1.47 M | $6.97 B |
| 12/12/2024 | $101.40 | $100.53 (-0.86%) | $102.90 | $99.73 | 1.29 M | $6.88 B |
| 12/11/2024 | $99.35 | $101.78 (2.45%) | $104.25 | $98.19 | 3.19 M | $6.97 B |
| 12/10/2024 | $102.50 | $98.52 (-3.88%) | $102.67 | $97.83 | 2.11 M | $6.74 B |
| 12/09/2024 | $103.11 | $102.90 (-0.2%) | $104.84 | $101.82 | 2.33 M | $7.04 B |
| 12/06/2024 | $101.94 | $103.71 (1.74%) | $104.21 | $101.16 | 1.44 M | $7.10 B |
| 12/05/2024 | $101.95 | $101.95 (0%) | $104.29 | $98.20 | 3.51 M | $6.98 B |
| 12/04/2024 | $115.00 | $99.96 (-13.08%) | $116.50 | $99.30 | 7.83 M | $6.84 B |
| 12/03/2024 | $112.58 | $114.15 (1.39%) | $114.75 | $111.10 | 1.58 M | $7.81 B |
| 12/02/2024 | $114.24 | $112.75 (-1.3%) | $114.24 | $112.57 | 948,192 | $7.72 B |
| 11/29/2024 | $116.33 | $114.08 (-1.93%) | $116.84 | $113.50 | 482,500 | $7.81 B |
| 11/27/2024 | $111.59 | $114.95 (3.01%) | $115.08 | $111.50 | 1.52 M | $7.87 B |
| 11/26/2024 | $112.16 | $111.70 (-0.41%) | $113.85 | $111.63 | 1.19 M | $7.65 B |
| 11/25/2024 | $111.58 | $111.34 (-0.22%) | $112.93 | $110.35 | 1.51 M | $7.62 B |
| 11/22/2024 | $110.00 | $109.78 (-0.2%) | $111.74 | $108.17 | 1.15 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 |