Shift4 Payments, Inc. Class A Common Stock (FOUR)

119.28Last Price

-2.28 (-1.88%)Change

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 Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/04/2024	115.00	116.50	99.30	99.96	7,815,724	99.96
12/03/2024	112.58	114.75	111.10	114.15	1,577,858	114.15
12/02/2024	114.24	114.24	112.57	112.75	948,080	112.75
11/29/2024	116.33	116.84	113.50	114.08	482,488	114.08
11/27/2024	111.59	115.08	111.50	114.95	1,519,483	114.95
11/26/2024	112.16	113.85	111.63	111.70	1,265,764	111.70
11/25/2024	111.58	112.93	110.35	111.34	1,507,556	111.34
11/22/2024	110.00	111.74	108.17	109.78	1,145,658	109.78
11/21/2024	101.93	109.76	101.50	109.28	3,466,168	109.28
11/20/2024	100.55	103.20	100.25	101.90	2,533,883	101.90
11/19/2024	99.22	102.61	99.01	102.05	10,889,833	102.05
11/18/2024	103.29	104.00	100.19	100.62	4,261,924	100.62
11/15/2024	97.40	98.73	95.91	97.01	1,268,335	97.01
11/14/2024	100.10	100.78	97.50	98.78	1,521,655	98.78
11/13/2024	99.47	104.82	98.31	101.37	2,253,633	101.37
11/12/2024	98.00	105.42	95.80	99.12	4,214,849	99.12
11/11/2024	102.51	106.31	101.02	104.91	2,956,688	104.91
11/08/2024	97.92	102.38	97.92	100.77	2,465,122	100.77
11/07/2024	97.50	99.00	96.85	97.54	1,087,555	97.54
11/06/2024	94.00	98.01	91.31	98.00	2,295,078	98.00
11/05/2024	90.00	90.80	88.84	90.01	794,995	90.01
11/04/2024	90.60	91.78	90.02	90.18	713,226	90.18
11/01/2024	91.09	91.18	88.25	90.55	840,857	90.55
10/31/2024	91.00	92.00	90.18	90.44	776,853	90.44