Get the Stockscreener App
43.24
0.67%
-0.29
Pre-market:
43.45
0.21
+0.49%
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 May 22, 2026, is $43.24.
- 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 47.12% to $43.24 now.
- The 52-week high stock price for FOUR is $108.50, representing a 150.93% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for FOUR is $39.61, indicating a -8.40% decrease from the current share price, occurred on May 12, 2026.
- The closing price of Shift 4 Payments Inc (FOUR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $45.01 | $43.00 | $2.01 | 1,002,786.0 | -0.67% |
| May 21, 2026 | $43.57 | $40.80 | $2.77 | 1,224,422.0 | +3.15% |
| May 20, 2026 | $42.60 | $39.91 | $2.70 | 1,517,661.0 | +2.95% |
| May 19, 2026 | $43.50 | $40.77 | $2.73 | 1,484,534.0 | -3.55% |
| May 18, 2026 | $43.94 | $41.50 | $2.44 | 1,425,443.0 | +1.14% |
| May 15, 2026 | $43.16 | $41.36 | $1.80 | 1,089,704.0 | +0.00% |
| May 14, 2026 | $42.62 | $40.49 | $2.12 | 1,331,124.0 | +2.81% |
| May 13, 2026 | $41.98 | $39.92 | $2.06 | 2,137,045.0 | +0.22% |
| May 12, 2026 | $41.52 | $39.61 | $1.91 | 1,964,987.0 | -1.66% |
| May 11, 2026 | $42.75 | $39.85 | $2.90 | 2,025,926.0 | -2.61% |
| May 08, 2026 | $46.69 | $42.41 | $4.28 | 1,756,743.0 | -9.11% |
| May 07, 2026 | $50.62 | $45.38 | $5.24 | 2,885,304.0 | +9.26% |
| May 06, 2026 | $43.35 | $40.85 | $2.50 | 2,741,616.0 | +4.66% |
| May 05, 2026 | $42.71 | $40.40 | $2.31 | 3,264,399.0 | -6.87% |
| May 04, 2026 | $45.12 | $43.51 | $1.62 | 2,034,228.0 | -2.70% |
| May 01, 2026 | $46.43 | $44.77 | $1.66 | 1,298,926.0 | +2.10% |
| Apr 30, 2026 | $45.16 | $43.91 | $1.25 | 1,396,049.0 | -1.80% |
| Apr 29, 2026 | $45.62 | $44.08 | $1.54 | 1,643,311.0 | -2.47% |
| Apr 28, 2026 | $47.50 | $44.66 | $2.84 | 1,374,328.0 | +2.73% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $50.62 | $39.61 | $11.01 | 30,187,634.0 | -2.35% |
| Apr, 2026 | $51.65 | $39.91 | $11.74 | 31,609,238.0 | +1.26% |
| Mar, 2026 | $55.46 | $40.60 | $14.86 | 60,617,287.0 | -0.77% |
| Feb, 2026 | $61.63 | $43.80 | $17.83 | 54,238,670.0 | -25.36% |
| Jan, 2026 | $68.57 | $58.44 | $10.13 | 40,257,762.0 | -6.24% |
Shift 4 Payments Inc Stock (FOUR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $75.08 | $63.81 | $11.27 | 32,324,078.0 | -12.67% |
| Nov, 2025 | $76.09 | $61.23 | $14.86 | 49,275,088.0 | +6.77% |
| 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% |
0.83%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):