Shift4 Payments, Inc. Class A Common Stock (FOUR)
93.60
-2.61 (-2.71%)
Shift4 Payments Inc is a leading payment processing platform that provides businesses with a comprehensive suite of payment solutions, enabling them to accept a variety of payment methods, including credit cards, mobile wallets, and e-commerce transactions. The company focuses on integrating payment technology with point-of-sale systems, allowing merchants to streamline their payment processes and enhance customer experiences. Shift4 Payments serves a diverse range of industries, offering tools and services that facilitate seamless transactions, improve operational efficiency, and support business growth through innovative payment solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 94.70 | 95.59 | 90.38 | 93.60 | 1,908,080 | 93.60 |
| 3/03/2025 | 98.75 | 100.16 | 95.76 | 96.21 | 1,798,194 | 96.21 |
| 2/28/2025 | 95.57 | 99.54 | 95.48 | 98.75 | 2,224,512 | 98.75 |
| 2/27/2025 | 96.44 | 99.97 | 94.62 | 97.50 | 2,027,241 | 97.50 |
| 2/26/2025 | 97.49 | 100.61 | 95.70 | 96.45 | 3,029,318 | 96.45 |
| 2/25/2025 | 97.00 | 97.87 | 95.48 | 96.54 | 2,547,715 | 96.54 |
| 2/24/2025 | 94.24 | 98.43 | 92.01 | 96.99 | 3,844,807 | 96.99 |
| 2/21/2025 | 98.84 | 99.53 | 94.27 | 94.99 | 3,892,019 | 94.99 |
| 2/20/2025 | 104.00 | 105.05 | 97.65 | 98.89 | 5,469,243 | 98.89 |
| 2/19/2025 | 115.00 | 116.12 | 102.75 | 103.70 | 9,832,113 | 103.70 |
| 2/18/2025 | 121.77 | 127.50 | 121.61 | 125.66 | 3,592,730 | 125.66 |
| 2/14/2025 | 119.93 | 121.34 | 117.86 | 121.28 | 1,094,749 | 121.28 |
| 2/13/2025 | 118.36 | 119.92 | 116.86 | 119.39 | 1,450,681 | 119.39 |
| 2/12/2025 | 117.05 | 117.92 | 116.46 | 116.82 | 1,274,551 | 116.82 |
| 2/11/2025 | 121.17 | 121.38 | 115.84 | 117.39 | 942,478 | 117.39 |
| 2/10/2025 | 121.99 | 123.12 | 119.56 | 122.42 | 858,512 | 122.42 |
| 2/07/2025 | 120.98 | 122.40 | 120.00 | 121.03 | 1,057,543 | 121.03 |
| 2/06/2025 | 121.33 | 122.00 | 119.14 | 120.07 | 768,736 | 120.07 |
| 2/05/2025 | 119.54 | 120.65 | 117.84 | 120.25 | 849,070 | 120.25 |
| 2/04/2025 | 119.39 | 119.58 | 116.58 | 118.17 | 1,040,861 | 118.17 |
| 2/03/2025 | 111.92 | 120.26 | 111.92 | 119.22 | 1,115,249 | 119.22 |
| 1/31/2025 | 122.45 | 123.00 | 119.28 | 119.85 | 859,561 | 119.85 |
| 1/30/2025 | 118.40 | 123.25 | 118.39 | 121.56 | 1,631,808 | 121.56 |
| 1/29/2025 | 117.50 | 117.98 | 115.89 | 117.04 | 1,101,012 | 117.04 |
| 1/28/2025 | 115.83 | 118.25 | 114.41 | 117.50 | 1,211,393 | 117.50 |
| 1/27/2025 | 114.30 | 117.17 | 112.93 | 114.71 | 982,888 | 114.71 |
| 1/24/2025 | 117.78 | 117.93 | 115.01 | 116.76 | 1,041,567 | 116.76 |
| 1/23/2025 | 115.25 | 117.53 | 114.11 | 117.50 | 909,840 | 117.50 |
| 1/22/2025 | 116.50 | 119.10 | 115.29 | 115.66 | 2,407,878 | 115.66 |
| 1/21/2025 | 115.00 | 117.00 | 110.35 | 116.13 | 2,011,899 | 116.13 |
| 1/17/2025 | 108.28 | 114.25 | 107.49 | 114.24 | 2,192,606 | 114.24 |
| 1/16/2025 | 102.22 | 108.60 | 102.14 | 107.15 | 1,357,376 | 107.15 |
| 1/15/2025 | 104.99 | 105.88 | 101.25 | 101.84 | 956,470 | 101.84 |
| 1/14/2025 | 103.65 | 104.60 | 101.31 | 102.15 | 806,685 | 102.15 |
| 1/13/2025 | 103.25 | 103.25 | 100.85 | 102.34 | 873,285 | 102.34 |
| 1/10/2025 | 104.87 | 105.61 | 102.02 | 104.48 | 1,022,425 | 104.48 |
| 1/08/2025 | 105.04 | 106.99 | 104.39 | 106.51 | 625,753 | 106.51 |
| 1/07/2025 | 107.29 | 107.50 | 104.00 | 105.91 | 711,980 | 105.91 |
| 1/06/2025 | 110.00 | 110.35 | 106.36 | 106.59 | 1,156,480 | 106.59 |
| 1/03/2025 | 108.78 | 109.66 | 106.71 | 109.14 | 1,325,773 | 109.14 |
| 1/02/2025 | 105.64 | 109.14 | 104.66 | 108.34 | 2,498,652 | 108.34 |
| 12/31/2024 | 104.85 | 0.00 | 104.85 | 103.78 | 0 | 103.78 |
| 12/30/2024 | 103.42 | 105.80 | 102.20 | 104.85 | 773,228 | 104.85 |
| 12/27/2024 | 106.33 | 107.20 | 104.09 | 104.70 | 718,865 | 104.70 |
| 12/26/2024 | 105.40 | 107.18 | 104.80 | 107.10 | 833,206 | 107.10 |
| 12/24/2024 | 104.72 | 105.56 | 103.95 | 105.36 | 367,142 | 105.36 |
| 12/23/2024 | 103.62 | 105.30 | 102.78 | 104.35 | 1,263,994 | 104.35 |
| 12/20/2024 | 100.03 | 104.89 | 100.00 | 103.52 | 2,444,195 | 103.52 |
| 12/19/2024 | 101.48 | 102.70 | 99.72 | 101.58 | 1,090,206 | 101.58 |
| 12/18/2024 | 104.64 | 105.71 | 97.10 | 99.13 | 2,733,520 | 99.13 |
| 12/17/2024 | 102.77 | 105.49 | 101.63 | 103.49 | 1,259,953 | 103.49 |
| 12/16/2024 | 101.37 | 104.60 | 99.71 | 103.74 | 1,504,915 | 103.74 |
| 12/13/2024 | 100.72 | 102.77 | 100.32 | 101.85 | 1,471,074 | 101.85 |
| 12/12/2024 | 101.40 | 102.90 | 99.73 | 100.53 | 1,296,601 | 100.53 |
| 12/11/2024 | 99.35 | 104.25 | 98.19 | 101.78 | 3,194,317 | 101.78 |
| 12/10/2024 | 102.50 | 102.67 | 97.83 | 98.52 | 2,108,471 | 98.52 |
| 12/09/2024 | 103.11 | 104.84 | 101.82 | 102.90 | 2,377,014 | 102.90 |
| 12/06/2024 | 101.94 | 104.21 | 101.16 | 103.71 | 1,441,919 | 103.71 |
| 12/05/2024 | 101.95 | 104.29 | 98.20 | 101.95 | 3,606,081 | 101.95 |