Get the Stockscreener App
90.01
0.19%
-0.17
After Hours:
90.19
0.18
+0.20%
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 November 05, 2024, is $90.01.
- Shift 4 Payments Inc all-time high stock price is $104.11, occurred on April 09, 2021.
- 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 206.26% to $90.01 now.
- The 52-week high stock price for FOUR is $96.96, representing a 7.72% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for FOUR is $45.92, indicating a -48.98% decrease from the current share price, occurred on November 07, 2023.
- The closing price of Shift 4 Payments Inc (FOUR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $90.80 | $88.84 | $1.96 | 787,119.0 | -0.19% |
| Nov 04, 2024 | $91.78 | $90.02 | $1.77 | 711,735.0 | -0.41% |
| Nov 01, 2024 | $91.18 | $88.25 | $2.93 | 825,469.0 | +0.12% |
| Oct 31, 2024 | $92.00 | $90.18 | $1.82 | 770,801.0 | -0.76% |
| Oct 30, 2024 | $92.12 | $90.17 | $1.96 | 719,675.0 | +0.52% |
| Oct 29, 2024 | $92.00 | $89.21 | $2.79 | 1,274,072.0 | -1.46% |
| Oct 28, 2024 | $95.38 | $91.10 | $4.28 | 1,145,641.0 | -2.02% |
| Oct 25, 2024 | $94.37 | $92.52 | $1.85 | 490,552.0 | +0.17% |
| Oct 24, 2024 | $94.31 | $91.55 | $2.76 | 532,829.0 | +0.53% |
| Oct 23, 2024 | $94.33 | $92.26 | $2.06 | 583,112.0 | +0.33% |
| Oct 22, 2024 | $94.39 | $92.39 | $2.00 | 674,092.0 | -1.74% |
| Oct 21, 2024 | $95.29 | $93.83 | $1.46 | 830,518.0 | -1.17% |
| Oct 18, 2024 | $96.96 | $94.03 | $2.93 | 745,511.0 | +1.05% |
| Oct 17, 2024 | $95.69 | $94.03 | $1.66 | 577,494.0 | -0.55% |
| Oct 16, 2024 | $95.42 | $92.94 | $2.48 | 1,127,248.0 | +1.18% |
| Oct 15, 2024 | $95.20 | $92.08 | $3.12 | 888,436.0 | -0.02% |
| Oct 14, 2024 | $96.90 | $93.74 | $3.16 | 1,009,609.0 | -2.33% |
| Oct 11, 2024 | $96.45 | $92.38 | $4.08 | 806,270.0 | +3.48% |
| Oct 10, 2024 | $94.43 | $92.09 | $2.34 | 1,622,808.0 | -0.37% |
| Oct 09, 2024 | $94.00 | $91.45 | $2.55 | 788,780.0 | +1.71% |
| Oct 08, 2024 | $92.56 | $89.62 | $2.94 | 1,159,728.0 | +1.26% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $91.78 | $88.25 | $3.53 | 3,111,442.0 | -0.48% |
| 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% |
Shift 4 Payments Inc Stock (FOUR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $57.37 | $43.27 | $14.10 | 21,008,155.0 | +20.69% |
| Nov, 2022 | $54.26 | $36.33 | $17.93 | 27,350,205.0 | +0.80% |
| Oct, 2022 | $49.08 | $41.83 | $7.25 | 19,303,184.0 | +3.05% |
| Sep, 2022 | $50.98 | $41.69 | $9.29 | 15,934,285.0 | -1.50% |
| Aug, 2022 | $51.42 | $35.29 | $16.13 | 21,735,635.0 | +24.32% |
| Jul, 2022 | $37.40 | $29.39 | $8.01 | 17,356,181.0 | +10.19% |
| Jun, 2022 | $47.91 | $29.94 | $17.97 | 28,550,706.0 | -27.58% |
| May, 2022 | $56.44 | $37.46 | $18.98 | 25,713,223.0 | -12.98% |
| Apr, 2022 | $66.86 | $50.07 | $16.79 | 21,112,677.0 | -15.29% |
| Mar, 2022 | $66.72 | $38.88 | $27.84 | 29,860,860.0 | +17.63% |
| Feb, 2022 | $58.33 | $43.23 | $15.10 | 19,285,851.0 | -0.13% |
| Jan, 2022 | $61.42 | $43.09 | $18.34 | 26,940,920.0 | -8.99% |
1.09%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):