NYSE - Delayed Quote USD
Shift4 Payments, Inc. (FOUR-PA)
111.10
+1.08
+(0.98%)
At close: May 30 at 4:00:02 PM EDT
110.99
-0.11
(-0.10%)
After hours: May 30 at 6:16:43 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 109.77 | 112.58 | 109.77 | 111.10 | 111.10 | 1,592,759 |
| May 29, 2025 | 109.97 | 111.99 | 109.87 | 110.02 | 110.02 | 56,797 |
| May 28, 2025 | 108.14 | 110.77 | 107.99 | 108.62 | 108.62 | 28,517 |
| May 27, 2025 | 108.70 | 109.87 | 108.38 | 108.87 | 108.87 | 156,151 |
| May 23, 2025 | 105.24 | 107.82 | 104.61 | 107.25 | 107.25 | 12,027 |
| May 22, 2025 | 105.80 | 106.36 | 105.38 | 105.79 | 105.79 | 35,772 |
| May 21, 2025 | 107.20 | 107.51 | 105.52 | 105.69 | 105.69 | 22,582 |
| May 20, 2025 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | 150,543 |
| May 19, 2025 | 109.10 | 109.10 | 107.66 | 107.66 | 107.66 | 13,521 |
| May 16, 2025 | 107.85 | 109.49 | 107.85 | 108.94 | 108.94 | 7,084 |
| May 15, 2025 | 110.03 | 110.03 | 106.45 | 106.89 | 106.89 | 357,868 |
| May 14, 2025 | 110.25 | 113.53 | 109.68 | 109.87 | 109.87 | 156,347 |
| May 13, 2025 | 110.05 | 111.31 | 109.00 | 110.14 | 110.14 | 19,172 |
| May 12, 2025 | 106.41 | 109.49 | 106.41 | 108.46 | 108.46 | 278,140 |
| May 9, 2025 | 105.00 | 105.08 | 103.99 | 104.33 | 104.33 | 53,207 |
| May 8, 2025 | 102.90 | 105.38 | 102.00 | 104.25 | 104.25 | 95,122 |
Related Tickers
PSFE-WS
AVPTW AvePoint, Inc.
7.25
+2.98%
CORZZ Core Scientific, Inc.
10.60
-0.28%
CLIP.V Clip Money Inc.
0.1850
-2.63%
TTGI.V Turnium Technology Group Inc.
0.0600
0.00%
FLYW Flywire Corporation
10.75
+3.97%
VHC VirnetX Holding Corporation
7.76
-1.12%
SYAI.CN SyntheiaCo
0.1000
0.00%
EEFT Euronet Worldwide, Inc.
108.28
+0.04%
SANG Sangoma Technologies Corporation
5.48
-4.86%