NYSE - Delayed Quote USD

Shift4 Payments, Inc. (FOUR)

67.62 -1.21 (-1.76%)
At close: May 17 at 4:00 PM EDT
68.37 +0.75 (+1.11%)
After hours: May 17 at 7:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 68.90 69.21 67.52 67.62 67.62 911,200
May 16, 2024 71.68 71.76 68.80 68.83 68.83 1,670,600
May 15, 2024 69.20 72.43 67.67 72.16 72.16 3,945,400
May 14, 2024 66.00 68.50 64.93 65.00 65.00 2,152,700
May 13, 2024 65.47 67.23 64.55 65.73 65.73 1,697,500
May 10, 2024 62.82 66.01 62.47 65.08 65.08 3,371,700
May 9, 2024 56.53 62.52 56.10 61.03 61.03 4,713,000
May 8, 2024 59.50 59.99 58.49 58.71 58.71 2,008,200
May 7, 2024 60.00 60.78 59.55 59.63 59.63 1,162,100
May 6, 2024 59.81 60.91 59.30 60.02 60.02 1,100,600
May 3, 2024 60.00 60.33 58.75 59.38 59.38 869,100
May 2, 2024 59.14 59.37 57.93 58.35 58.35 900,500
May 1, 2024 57.53 59.37 56.79 57.89 57.89 1,053,100
Apr 30, 2024 59.22 59.63 57.40 57.86 57.86 1,164,400
Apr 29, 2024 59.34 60.36 58.22 59.76 59.76 1,618,300
Apr 26, 2024 59.28 59.94 58.33 59.07 59.07 1,038,600
Apr 25, 2024 60.00 60.20 55.87 58.94 58.94 1,909,100
Apr 24, 2024 61.93 62.39 60.27 60.99 60.99 901,300
Apr 23, 2024 61.51 63.18 60.81 61.67 61.67 823,100
Apr 22, 2024 61.57 61.77 60.50 61.02 61.02 1,095,000
Apr 19, 2024 62.00 62.50 60.18 60.93 60.93 1,767,000
Apr 18, 2024 62.72 64.97 61.86 61.90 61.90 1,362,500
Apr 17, 2024 62.50 63.41 61.76 62.48 62.48 1,229,200
Apr 16, 2024 61.02 62.70 60.81 62.14 62.14 1,021,800
Apr 15, 2024 63.58 64.77 61.63 61.92 61.92 1,203,000
Apr 12, 2024 66.15 66.82 63.15 63.98 63.98 1,473,500
Apr 11, 2024 67.34 67.75 66.16 66.75 66.75 1,395,300
Apr 10, 2024 67.99 69.31 66.30 67.05 67.05 1,208,300
Apr 9, 2024 68.77 69.77 68.22 69.61 69.61 996,300
Apr 8, 2024 67.46 69.29 67.30 68.39 68.39 1,211,700
Apr 5, 2024 65.25 67.79 65.13 67.46 67.46 1,277,900
Apr 4, 2024 69.52 70.00 65.64 65.80 65.80 1,363,800
Apr 3, 2024 66.70 69.95 66.26 69.09 69.09 2,667,900
Apr 2, 2024 64.29 68.03 64.15 67.11 67.11 2,021,800
Apr 1, 2024 66.22 66.64 64.35 64.85 64.85 986,600
Mar 28, 2024 65.93 67.94 65.37 66.07 66.07 1,374,000
Mar 27, 2024 68.08 68.08 65.06 65.60 65.60 1,999,200
Mar 26, 2024 69.81 69.81 66.20 67.45 67.45 2,391,500
Mar 25, 2024 67.69 69.63 67.01 69.17 69.17 1,040,800
Mar 22, 2024 73.10 73.10 67.62 68.30 68.30 2,174,600
Mar 21, 2024 72.04 74.00 71.32 73.49 73.49 2,150,800
Mar 20, 2024 72.22 72.56 70.57 71.76 71.76 1,699,700
Mar 19, 2024 72.27 72.81 70.50 71.94 71.94 1,865,500
Mar 18, 2024 70.14 73.65 69.77 72.31 72.31 5,238,600
Mar 15, 2024 76.00 77.79 75.19 77.50 77.50 1,297,200
Mar 14, 2024 79.96 80.45 75.43 76.30 76.30 1,582,200
Mar 13, 2024 83.24 84.50 79.51 79.99 79.99 1,429,100
Mar 12, 2024 84.49 84.71 80.54 83.29 83.29 1,109,100
Mar 11, 2024 84.40 84.90 81.65 84.44 84.44 1,941,200
Mar 8, 2024 81.18 82.58 79.94 82.16 82.16 1,116,300
Mar 7, 2024 81.34 81.46 78.90 81.19 81.19 1,139,400
Mar 6, 2024 80.82 82.66 79.87 80.90 80.90 874,500
Mar 5, 2024 80.10 80.77 78.95 79.86 79.86 1,055,800
Mar 4, 2024 83.07 83.07 80.07 81.02 81.02 1,710,500
Mar 1, 2024 82.29 84.54 79.24 83.54 83.54 2,934,900
Feb 29, 2024 86.96 92.30 81.75 82.22 82.22 6,245,200
Feb 28, 2024 76.19 87.87 75.00 85.90 85.90 7,626,800
Feb 27, 2024 69.88 77.78 68.00 76.83 76.83 2,812,400
Feb 26, 2024 74.95 75.48 72.58 72.79 72.79 1,738,800
Feb 23, 2024 73.94 75.84 73.94 75.01 75.01 1,262,300
Feb 22, 2024 73.97 75.14 73.15 73.18 73.18 863,300
Feb 21, 2024 75.71 75.92 71.86 72.34 72.34 1,105,200
Feb 20, 2024 76.62 77.72 75.57 76.66 76.66 1,002,600
Feb 16, 2024 77.00 78.85 76.70 77.49 77.49 915,800
Feb 15, 2024 78.10 78.80 76.70 77.04 77.04 860,400
Feb 14, 2024 77.53 77.81 75.69 77.26 77.26 617,900
Feb 13, 2024 75.30 78.75 74.68 76.30 76.30 895,400
Feb 12, 2024 78.25 79.20 77.22 78.92 78.92 1,076,200
Feb 9, 2024 76.62 78.75 76.62 77.44 77.44 1,151,200
Feb 8, 2024 74.58 76.35 74.31 75.99 75.99 543,100
Feb 7, 2024 74.59 76.36 73.73 75.05 75.05 573,200
Feb 6, 2024 73.52 74.70 72.81 74.41 74.41 479,800
Feb 5, 2024 75.00 75.23 72.88 73.54 73.54 538,900
Feb 2, 2024 73.99 76.86 73.54 75.96 75.96 875,000
Feb 1, 2024 72.62 74.43 71.80 74.03 74.03 649,500
Jan 31, 2024 74.50 75.00 71.15 71.81 71.81 1,121,000
Jan 30, 2024 76.50 76.96 75.02 75.05 75.05 590,600
Jan 29, 2024 75.00 77.51 74.51 77.03 77.03 849,400
Jan 26, 2024 73.00 74.97 72.80 74.53 74.53 575,400
Jan 25, 2024 74.59 75.00 72.32 73.15 73.15 757,000
Jan 24, 2024 76.15 76.21 73.63 73.96 73.96 681,000
Jan 23, 2024 75.50 75.50 73.27 74.78 74.78 635,200
Jan 22, 2024 76.00 77.26 74.52 74.93 74.93 801,600
Jan 19, 2024 73.43 75.87 72.58 75.21 75.21 939,300
Jan 18, 2024 74.35 74.60 71.53 73.04 73.04 1,008,400
Jan 17, 2024 73.00 73.61 71.91 73.45 73.45 684,600
Jan 16, 2024 74.10 75.00 73.13 73.54 73.54 1,202,100
Jan 12, 2024 76.00 78.97 74.67 74.72 74.72 2,157,900
Jan 11, 2024 73.00 75.16 71.36 74.95 74.95 915,800
Jan 10, 2024 73.31 73.50 72.16 72.94 72.94 476,900
Jan 9, 2024 72.58 73.50 72.12 73.00 73.00 545,700
Jan 8, 2024 71.03 73.26 70.10 73.06 73.06 759,100
Jan 5, 2024 69.50 71.75 68.78 70.41 70.41 698,400
Jan 4, 2024 69.80 71.28 69.04 70.04 70.04 1,258,600
Jan 3, 2024 72.06 72.76 69.74 70.60 70.60 1,121,000
Jan 2, 2024 72.61 73.59 71.50 73.36 73.36 799,900
Dec 29, 2023 74.30 75.48 73.59 74.34 74.34 573,500
Dec 28, 2023 73.99 74.96 73.39 74.71 74.71 461,100
Dec 27, 2023 74.35 75.32 73.51 74.31 74.31 812,800
Dec 26, 2023 74.56 74.98 73.70 74.16 74.16 557,700
Dec 22, 2023 74.93 74.93 73.17 74.40 74.40 736,900
Dec 21, 2023 75.10 75.21 73.11 74.54 74.54 564,400
Dec 20, 2023 73.40 76.28 72.84 74.00 74.00 1,366,000
Dec 19, 2023 74.60 75.29 73.04 73.50 73.50 1,251,600
Dec 18, 2023 73.68 74.69 72.12 74.09 74.09 942,700
Dec 15, 2023 69.73 74.97 68.68 73.64 73.64 4,463,300
Dec 14, 2023 69.94 76.51 67.38 70.83 70.83 4,119,600
Dec 13, 2023 67.24 68.64 65.76 67.65 67.65 860,000
Dec 12, 2023 67.07 67.76 66.61 67.32 67.32 717,500
Dec 11, 2023 67.25 68.07 66.44 67.15 67.15 617,800
Dec 8, 2023 65.70 67.88 65.50 67.40 67.40 1,599,400
Dec 7, 2023 64.67 65.97 63.88 65.66 65.66 610,500
Dec 6, 2023 65.25 66.69 63.47 64.71 64.71 1,236,900
Dec 5, 2023 66.09 66.55 65.13 66.30 66.30 667,100
Dec 4, 2023 66.38 68.00 65.72 66.55 66.55 1,013,700
Dec 1, 2023 65.78 67.64 64.89 67.48 67.48 1,156,700
Nov 30, 2023 66.52 67.77 65.38 65.82 65.82 1,226,500
Nov 29, 2023 64.92 68.17 64.60 66.23 66.23 1,390,200
Nov 28, 2023 64.75 65.81 64.02 65.00 65.00 840,400
Nov 27, 2023 63.35 65.95 63.00 65.05 65.05 1,386,900
Nov 24, 2023 63.83 64.53 62.99 63.80 63.80 598,500
Nov 22, 2023 64.37 64.50 63.31 63.83 63.83 1,017,000
Nov 21, 2023 64.14 64.28 62.82 63.64 63.64 965,500
Nov 20, 2023 64.60 64.84 63.44 64.59 64.59 1,086,400
Nov 17, 2023 64.25 65.00 63.30 64.64 64.64 1,159,300
Nov 16, 2023 62.82 65.40 62.11 64.34 64.34 1,409,300
Nov 15, 2023 63.35 64.44 62.52 62.90 62.90 1,530,300
Nov 14, 2023 60.28 63.48 59.68 63.40 63.40 2,165,800
Nov 13, 2023 57.00 59.12 56.78 58.85 58.85 1,386,900
Nov 10, 2023 55.92 57.56 55.17 57.33 57.33 1,667,700
Nov 9, 2023 55.50 56.49 53.90 55.53 55.53 2,067,900
Nov 8, 2023 47.54 55.01 47.54 54.27 54.27 3,982,500
Nov 7, 2023 46.42 48.07 45.92 47.65 47.65 2,513,200
Nov 6, 2023 48.77 48.77 46.12 46.57 46.57 843,800
Nov 3, 2023 49.09 49.59 48.04 48.41 48.41 1,192,800
Nov 2, 2023 46.32 48.66 46.26 47.88 47.88 1,497,400
Nov 1, 2023 44.07 45.60 43.76 45.45 45.45 1,037,800
Oct 31, 2023 44.43 45.06 43.99 44.52 44.52 1,039,500
Oct 30, 2023 44.34 44.69 42.91 43.96 43.96 982,800
Oct 27, 2023 44.87 45.00 43.36 43.61 43.61 1,159,000
Oct 26, 2023 46.00 46.65 44.50 44.67 44.67 1,456,100
Oct 25, 2023 48.43 48.49 45.20 46.04 46.04 2,699,400
Oct 24, 2023 48.90 50.98 48.90 49.62 49.62 1,237,300
Oct 23, 2023 50.34 50.59 48.28 48.35 48.35 1,411,500
Oct 20, 2023 54.00 54.44 50.25 50.61 50.61 1,922,400
Oct 19, 2023 51.75 52.32 51.31 52.31 52.31 821,100
Oct 18, 2023 52.40 52.67 51.01 51.72 51.72 864,700
Oct 17, 2023 51.63 54.29 51.43 53.21 53.21 1,099,500
Oct 16, 2023 51.12 53.06 50.30 52.02 52.02 1,261,100
Oct 13, 2023 50.28 51.21 49.76 50.67 50.67 1,002,800
Oct 12, 2023 52.39 52.39 49.86 51.05 51.05 1,529,900
Oct 11, 2023 53.72 54.09 51.59 52.24 52.24 1,390,000
Oct 10, 2023 53.00 54.54 53.00 53.38 53.38 978,100
Oct 9, 2023 54.16 54.24 52.58 52.90 52.90 856,900
Oct 6, 2023 53.56 55.26 53.22 55.00 55.00 962,300
Oct 5, 2023 52.83 53.75 52.67 53.33 53.33 877,700
Oct 4, 2023 53.16 53.32 52.04 53.17 53.17 1,258,900
Oct 3, 2023 54.19 54.27 52.26 52.93 52.93 1,585,500
Oct 2, 2023 54.80 55.44 53.87 54.51 54.51 1,036,600
Sep 29, 2023 56.07 56.72 55.16 55.37 55.37 1,011,600
Sep 28, 2023 54.27 55.11 52.93 54.88 54.88 855,300
Sep 27, 2023 55.18 55.48 53.88 54.44 54.44 881,600
Sep 26, 2023 54.40 55.13 54.03 54.60 54.60 699,800
Sep 25, 2023 54.17 55.18 53.75 55.08 55.08 637,400
Sep 22, 2023 55.72 55.72 54.09 54.41 54.41 809,500
Sep 21, 2023 56.19 56.26 54.35 55.08 55.08 1,370,000
Sep 20, 2023 58.35 59.68 56.91 57.03 57.03 1,110,200
Sep 19, 2023 58.60 58.95 57.24 58.02 58.02 1,176,500
Sep 18, 2023 58.16 58.94 57.39 58.40 58.40 1,218,300
Sep 15, 2023 58.95 59.73 58.34 58.72 58.72 1,475,300
Sep 14, 2023 54.04 59.95 53.61 59.31 59.31 5,222,300
Sep 13, 2023 55.22 55.22 51.41 53.45 53.45 3,454,700
Sep 12, 2023 56.36 57.35 55.31 55.49 55.49 1,171,100
Sep 11, 2023 56.88 57.15 56.31 56.55 56.55 1,101,800
Sep 8, 2023 56.59 56.86 55.60 56.31 56.31 626,800
Sep 7, 2023 55.73 57.16 55.20 56.78 56.78 825,900
Sep 6, 2023 56.77 57.30 55.88 56.73 56.73 732,900
Sep 5, 2023 57.18 57.85 56.75 56.93 56.93 483,500
Sep 1, 2023 57.37 57.85 56.57 57.79 57.79 631,500
Aug 31, 2023 57.12 58.24 56.60 56.79 56.79 787,700
Aug 30, 2023 57.03 57.82 56.60 56.88 56.88 620,200
Aug 29, 2023 55.66 57.89 55.50 57.60 57.60 1,220,100
Aug 28, 2023 56.29 56.42 55.04 55.94 55.94 1,116,300
Aug 25, 2023 55.72 56.73 55.12 55.76 55.76 820,700
Aug 24, 2023 55.52 55.88 54.16 54.72 54.72 869,800
Aug 23, 2023 54.86 56.67 54.34 55.48 55.48 1,265,600
Aug 22, 2023 56.20 57.80 54.42 54.88 54.88 1,405,000
Aug 21, 2023 54.62 54.80 53.44 54.22 54.22 1,004,900
Aug 18, 2023 52.89 56.08 52.56 54.63 54.63 1,589,100
Aug 17, 2023 57.10 57.29 53.68 53.99 53.99 2,741,700
Aug 16, 2023 57.56 58.68 57.17 57.34 57.34 1,159,700
Aug 15, 2023 59.05 59.71 57.50 57.93 57.93 1,399,200
Aug 14, 2023 60.51 60.54 59.39 60.31 60.31 881,700
Aug 11, 2023 61.90 62.19 60.58 60.81 60.81 800,700
Aug 10, 2023 63.76 64.15 61.76 62.32 62.32 703,400
Aug 9, 2023 64.95 65.34 62.59 63.37 63.37 725,600
Aug 8, 2023 64.49 65.84 64.19 64.82 64.82 768,900
Aug 7, 2023 65.00 66.13 63.25 65.62 65.62 1,158,300
Aug 4, 2023 66.46 66.96 64.32 64.44 64.44 1,200,900
Aug 3, 2023 65.35 66.63 62.31 65.30 65.30 1,907,900
Aug 2, 2023 67.32 67.81 63.59 63.76 63.76 1,782,300
Aug 1, 2023 68.29 69.56 67.58 68.57 68.57 1,173,500
Jul 31, 2023 67.00 69.09 66.71 68.99 68.99 1,168,400
Jul 28, 2023 66.77 67.36 66.01 66.62 66.62 1,719,300
Jul 27, 2023 68.03 68.33 64.78 65.52 65.52 768,200
Jul 26, 2023 66.82 67.73 66.47 67.34 67.34 458,400
Jul 25, 2023 67.56 68.66 67.03 67.28 67.28 882,900
Jul 24, 2023 67.80 68.41 66.29 66.69 66.69 575,400
Jul 21, 2023 68.00 68.58 65.80 67.49 67.49 945,400
Jul 20, 2023 68.06 69.11 66.76 68.18 68.18 757,500
Jul 19, 2023 69.03 71.80 68.45 68.87 68.87 1,584,000
Jul 18, 2023 68.27 69.58 67.69 68.87 68.87 761,100
Jul 17, 2023 66.97 69.85 66.72 68.63 68.63 1,078,500
Jul 14, 2023 69.40 70.22 66.10 67.13 67.13 877,000
Jul 13, 2023 68.89 71.03 68.85 69.35 69.35 1,505,700
Jul 12, 2023 69.00 70.51 68.27 68.30 68.30 1,353,800
Jul 11, 2023 68.24 68.89 66.67 67.33 67.33 845,100
Jul 10, 2023 65.92 68.27 65.63 68.19 68.19 631,800
Jul 7, 2023 64.67 67.00 64.67 66.16 66.16 560,400
Jul 6, 2023 66.10 66.10 63.36 64.84 64.84 954,600
Jul 5, 2023 67.44 67.67 66.15 66.98 66.98 981,800
Jul 3, 2023 67.82 68.38 66.43 67.68 67.68 442,500
Jun 30, 2023 67.13 68.97 66.85 67.91 67.91 911,900
Jun 29, 2023 64.22 66.33 63.74 66.21 66.21 1,203,700
Jun 28, 2023 61.58 64.41 61.58 64.17 64.17 942,600
Jun 27, 2023 60.15 61.96 59.56 61.66 61.66 796,500
Jun 26, 2023 61.41 63.15 59.87 60.03 60.03 975,200
Jun 23, 2023 61.90 62.58 60.15 61.74 61.74 1,700,600
Jun 22, 2023 63.00 65.21 62.66 62.86 62.86 1,150,000
Jun 21, 2023 62.88 64.00 61.47 63.45 63.45 881,200
Jun 20, 2023 62.90 64.03 62.02 63.17 63.17 606,000
Jun 16, 2023 64.68 64.90 63.01 63.50 63.50 1,192,600
Jun 15, 2023 64.23 64.38 62.34 63.79 63.79 1,049,500
Jun 14, 2023 66.00 66.90 64.52 65.05 65.05 1,237,000
Jun 13, 2023 62.50 64.97 62.50 64.55 64.55 1,400,100
Jun 12, 2023 64.28 65.27 62.01 62.30 62.30 1,768,200
Jun 9, 2023 67.00 67.23 63.95 64.30 64.30 956,100
Jun 8, 2023 67.16 67.45 65.50 66.74 66.74 596,500
Jun 7, 2023 67.47 69.14 66.50 67.46 67.46 800,500
Jun 6, 2023 65.30 67.48 65.19 67.11 67.11 544,200
Jun 5, 2023 65.48 66.10 63.50 66.01 66.01 614,500
Jun 2, 2023 64.77 66.48 63.50 65.70 65.70 688,500
Jun 1, 2023 62.72 64.78 62.03 64.02 64.02 953,700
May 31, 2023 63.00 63.95 61.82 62.72 62.72 1,539,600
May 30, 2023 65.47 66.15 62.89 63.46 63.46 970,200
May 26, 2023 64.08 65.79 63.50 64.70 64.70 463,900
May 25, 2023 65.72 65.72 63.47 63.86 63.86 533,200
May 24, 2023 65.47 66.23 63.10 64.98 64.98 1,027,100
May 23, 2023 66.74 68.82 66.22 66.92 66.92 1,019,600
May 22, 2023 65.07 68.30 64.97 67.53 67.53 922,600
May 19, 2023 65.53 65.91 64.51 65.23 65.23 523,100
May 18, 2023 65.20 66.30 64.15 65.46 65.46 1,273,200

Related Tickers

DLO DLocal Limited
9.59
-1.64%
 
TOST Toast, Inc.
26.99
-1.96%
 
STNE StoneCo Ltd.
14.63
-0.95%
 
DOCN DigitalOcean Holdings, Inc.
37.00
-0.86%
 
ZS Zscaler, Inc.
178.86
-0.25%
 
IOT Samsara Inc.
40.90
+0.69%
 
SQSP Squarespace, Inc.
43.81
+1.29%
 
ODD Oddity Tech Ltd.
42.37
-2.82%
 
GTLB GitLab Inc.
56.26
-0.42%
 
CFLT Confluent, Inc.
32.23
+2.22%