Get the Stockscreener App
66.89
1.90%
1.295
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 21, 2025, is $66.89.
- 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 127.61% to $66.89 now.
- The 52-week high stock price for FOUR is $127.50, representing a 90.60% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for FOUR is $61.23, indicating a -8.47% decrease from the current share price, occurred on November 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $67.42 | $66.06 | $1.36 | 266,940.0 | +1.93% |
| Nov 20, 2025 | $67.74 | $65.28 | $2.46 | 2,210,094.0 | +0.03% |
| Nov 19, 2025 | $67.13 | $65.00 | $2.13 | 2,171,030.0 | -0.82% |
| Nov 18, 2025 | $68.28 | $64.78 | $3.50 | 2,526,880.0 | -2.26% |
| Nov 17, 2025 | $69.93 | $67.06 | $2.87 | 1,877,973.0 | -3.19% |
| Nov 14, 2025 | $72.54 | $69.80 | $2.74 | 2,116,294.0 | -3.29% |
| Nov 13, 2025 | $74.99 | $71.93 | $3.06 | 3,610,957.0 | -1.26% |
| Nov 12, 2025 | $73.84 | $71.50 | $2.34 | 3,766,977.0 | +2.49% |
| Nov 11, 2025 | $71.97 | $70.65 | $1.32 | 2,881,382.0 | +0.66% |
| Nov 10, 2025 | $71.07 | $66.75 | $4.32 | 3,752,058.0 | +7.23% |
| Nov 07, 2025 | $66.82 | $61.23 | $5.59 | 4,246,470.0 | -1.00% |
| Nov 06, 2025 | $76.09 | $66.76 | $9.33 | 5,550,558.0 | -0.51% |
| Nov 05, 2025 | $68.04 | $66.78 | $1.26 | 2,980,067.0 | +0.63% |
| Nov 04, 2025 | $68.13 | $66.68 | $1.45 | 2,669,953.0 | -2.40% |
| Nov 03, 2025 | $69.36 | $67.15 | $2.21 | 2,020,427.0 | -1.04% |
| Oct 31, 2025 | $69.43 | $66.48 | $2.95 | 2,288,497.0 | +4.21% |
| Oct 30, 2025 | $70.00 | $66.11 | $3.89 | 4,195,639.0 | -5.28% |
| Oct 29, 2025 | $72.94 | $69.31 | $3.63 | 6,613,718.0 | -6.84% |
| Oct 28, 2025 | $76.86 | $74.20 | $2.66 | 2,016,252.0 | -2.10% |
| Oct 27, 2025 | $77.50 | $76.14 | $1.36 | 1,320,609.0 | +0.66% |
| Oct 24, 2025 | $77.26 | $76.15 | $1.11 | 923,595.0 | +0.36% |
| Oct 23, 2025 | $76.31 | $75.00 | $1.31 | 1,188,782.0 | +0.80% |
| Oct 22, 2025 | $76.47 | $74.98 | $1.48 | 1,832,480.0 | -1.98% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $76.09 | $61.23 | $14.86 | 42,648,060.0 | -3.23% |
| Oct, 2025 | $80.98 | $66.11 | $14.87 | 48,072,209.0 | -10.72% |
| Sep, 2025 | $89.56 | $74.87 | $14.69 | 39,146,849.0 | -14.41% |
| Aug, 2025 | $103.3 | $81.01 | $22.29 | 51,429,342.0 | -12.20% |
| Jul, 2025 | $108.5 | $96.36 | $12.14 | 24,971,917.0 | +3.92% |
| 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% |
4.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):