Get the Stockscreener App
100.93
2.61%
-2.71
After Hours:
100.93
Shift 4 Payments Inc Stock (FOUR) Price History
The historical daily chart and data for Shift 4 Payments Inc stock (FOUR), show that the latest closing stock price as of July 11, 2025, is $100.93.
- Shift 4 Payments Inc all-time high stock price is $127.50, occurred on February 18, 2025.
- The lowest Shift 4 Payments Inc stock price recorded was $29.39 on July 13, 2022. Since then, Shift 4 Payments Inc's stock price has risen over 243.42% to $100.93 now.
- The 52-week high stock price for FOUR is $127.50, representing a 26.33% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for FOUR is $57.45, indicating a -43.08% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Shift 4 Payments Inc (FOUR) stock in the beginning of 2024 was $59.74. The stock closed the year at $55.93, a loss of over -6.38% for the year.
The table below shows more information about FOUR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $103.5 | $100.2 | $3.34 | 972,303.0 | -2.61% |
| Jul 10, 2025 | $105.1 | $102.8 | $2.31 | 1,193,356.0 | -0.86% |
| Jul 09, 2025 | $104.7 | $101.8 | $2.91 | 2,234,510.0 | +1.93% |
| Jul 08, 2025 | $105.5 | $102.1 | $3.37 | 979,466.0 | -0.69% |
| Jul 07, 2025 | $103.3 | $100.7 | $2.55 | 1,680,905.0 | +1.44% |
| Jul 03, 2025 | $103.7 | $98.54 | $5.14 | 1,163,430.0 | +3.31% |
| Jul 02, 2025 | $98.87 | $97.26 | $1.61 | 1,289,770.0 | +0.88% |
| Jul 01, 2025 | $99.27 | $96.36 | $2.91 | 1,181,361.0 | -1.44% |
| Jun 30, 2025 | $100.5 | $98.86 | $1.67 | 869,665.0 | +0.91% |
| Jun 27, 2025 | $99.44 | $97.47 | $1.97 | 1,215,875.0 | +0.18% |
| Jun 26, 2025 | $99.10 | $96.62 | $2.48 | 1,329,017.0 | +1.65% |
| Jun 25, 2025 | $97.91 | $95.34 | $2.57 | 919,042.0 | -0.71% |
| Jun 24, 2025 | $98.12 | $94.94 | $3.18 | 1,549,551.0 | +3.84% |
| Jun 23, 2025 | $94.11 | $91.15 | $2.96 | 1,080,141.0 | +1.41% |
| Jun 20, 2025 | $93.15 | $91.07 | $2.08 | 1,278,066.0 | +0.47% |
| Jun 18, 2025 | $93.75 | $91.30 | $2.45 | 1,118,927.0 | -0.23% |
| Jun 17, 2025 | $94.22 | $90.41 | $3.81 | 1,378,746.0 | +0.60% |
| Jun 16, 2025 | $92.59 | $89.50 | $3.09 | 1,031,527.0 | +3.11% |
| Jun 13, 2025 | $92.73 | $87.91 | $4.82 | 1,797,668.0 | -4.92% |
| Jun 12, 2025 | $95.68 | $93.00 | $2.68 | 760,370.0 | -2.32% |
Shift 4 Payments Inc Stock (FOUR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Shift 4 Payments Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FOUR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Shift 4 Payments Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Shift 4 Payments Inc Stock (FOUR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $105.5 | $96.36 | $9.12 | 11,667,404.0 | +1.84% |
| Jun, 2025 | $100.5 | $87.91 | $12.62 | 26,630,112.0 | +4.56% |
| May, 2025 | $95.37 | $80.06 | $15.31 | 41,024,019.0 | +15.88% |
| Apr, 2025 | $90.64 | $68.09 | $22.55 | 47,819,104.0 | +0.11% |
| Mar, 2025 | $100.2 | $80.05 | $20.11 | 33,428,082.0 | -17.26% |
| Feb, 2025 | $127.5 | $92.01 | $35.49 | 45,558,625.0 | -17.61% |
| Jan, 2025 | $123.2 | $100.8 | $22.40 | 24,875,744.0 | +15.48% |
Shift 4 Payments Inc Stock (FOUR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $116.5 | $97.10 | $19.40 | 38,489,474.0 | -8.09% |
| Nov, 2024 | $116.8 | $88.25 | $28.59 | 46,011,419.0 | +26.14% |
| Oct, 2024 | $96.96 | $86.19 | $10.77 | 20,689,685.0 | +2.08% |
| Sep, 2024 | $89.81 | $73.87 | $15.94 | 20,160,946.0 | +6.62% |
| Aug, 2024 | $84.26 | $57.45 | $26.81 | 42,891,745.0 | +20.80% |
| Jul, 2024 | $75.28 | $65.22 | $10.06 | 23,722,559.0 | -6.22% |
| Jun, 2024 | $74.94 | $67.67 | $7.27 | 22,818,598.0 | +9.02% |
| May, 2024 | $72.43 | $56.10 | $16.33 | 34,268,524.0 | +16.28% |
| Apr, 2024 | $70.00 | $55.87 | $14.13 | 29,402,826.0 | -12.43% |
| Mar, 2024 | $84.90 | $65.06 | $19.84 | 36,247,137.0 | -19.64% |
| Feb, 2024 | $92.30 | $68.00 | $24.30 | 31,868,276.0 | +14.50% |
| Jan, 2024 | $78.97 | $68.78 | $10.19 | 18,592,899.0 | -3.40% |
Shift 4 Payments Inc Stock (FOUR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $76.51 | $63.47 | $13.04 | 24,303,953.0 | +12.94% |
| Nov, 2023 | $68.17 | $43.76 | $24.41 | 30,995,851.0 | +47.84% |
| Oct, 2023 | $55.44 | $42.91 | $12.53 | 27,430,355.0 | -19.60% |
| Sep, 2023 | $59.95 | $51.41 | $8.54 | 25,525,862.0 | -2.50% |
| Aug, 2023 | $69.56 | $52.56 | $17.00 | 27,106,544.0 | -17.68% |
| Jul, 2023 | $71.80 | $63.36 | $8.44 | 18,862,814.0 | +1.59% |
| Jun, 2023 | $69.14 | $59.56 | $9.58 | 20,557,948.0 | +8.27% |
| May, 2023 | $69.38 | $58.48 | $10.90 | 24,991,298.0 | -7.45% |
| Apr, 2023 | $75.90 | $57.88 | $18.02 | 39,454,608.0 | -10.59% |
| Mar, 2023 | $76.40 | $64.56 | $11.84 | 32,713,256.0 | +17.52% |
| Feb, 2023 | $69.36 | $55.93 | $13.43 | 26,498,170.0 | +0.72% |
| Jan, 2023 | $65.79 | $51.71 | $14.08 | 23,624,701.0 | +14.50% |
5.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):