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

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	79.95	81.13	79.42	80.28	1,361,452	80.28
4/24/2025	80.00	81.15	78.34	80.63	1,852,713	80.63
4/23/2025	79.21	81.85	79.00	80.22	1,544,794	80.22
4/22/2025	76.06	77.32	74.90	77.00	717,077	77.00
4/21/2025	75.93	76.25	74.23	74.93	1,113,964	74.93
4/17/2025	77.70	77.74	75.81	76.74	868,297	76.74
4/16/2025	77.52	79.35	76.01	77.44	1,052,409	77.44
4/15/2025	76.93	78.73	76.67	78.07	958,396	78.07
4/14/2025	80.00	80.86	76.35	76.50	1,448,029	76.50
4/11/2025	78.89	79.24	76.53	78.09	1,197,486	78.09
4/10/2025	78.87	80.66	76.06	78.85	1,352,314	78.85
4/09/2025	72.58	83.84	72.58	83.36	2,867,434	83.36
4/08/2025	78.60	79.71	72.31	73.57	2,545,434	73.57
4/07/2025	69.85	76.74	68.09	74.75	3,405,055	74.75
4/04/2025	77.05	77.47	70.64	72.50	4,272,086	72.50
4/03/2025	80.23	81.47	76.50	79.29	3,044,393	79.29
4/02/2025	81.40	85.92	81.40	85.82	1,407,756	85.82
4/01/2025	81.52	84.69	81.36	83.68	1,886,074	83.68
3/31/2025	81.90	82.53	80.05	81.71	1,674,661	81.71
3/28/2025	85.96	86.44	83.63	84.58	1,283,493	84.58
3/27/2025	85.60	87.38	84.18	86.48	1,258,369	86.48
3/26/2025	87.24	87.49	85.57	86.19	976,633	86.19
3/25/2025	88.62	89.21	85.83	86.69	2,018,150	86.69
3/24/2025	90.46	90.60	86.95	88.15	1,357,179	88.15
3/21/2025	87.17	89.34	87.05	88.56	1,268,749	88.56
3/20/2025	87.95	88.92	87.05	87.48	857,589	87.48
3/19/2025	86.50	89.17	85.90	88.25	1,645,036	88.25
3/18/2025	86.02	87.19	84.28	86.07	1,760,011	86.07
3/17/2025	83.97	87.56	83.81	87.20	1,859,953	87.20
3/14/2025	85.14	86.50	83.96	84.50	2,471,282	84.50
3/13/2025	90.03	90.50	82.13	84.27	2,964,102	84.27
3/12/2025	91.19	92.70	88.29	90.33	1,379,753	90.33
3/11/2025	89.22	90.98	87.78	88.88	1,739,689	88.88
3/10/2025	88.52	91.52	87.37	89.22	1,898,692	89.22
3/07/2025	88.41	91.00	86.56	89.74	1,993,487	89.74
3/06/2025	91.70	93.29	88.80	89.18	2,139,480	89.18
3/05/2025	93.31	95.17	91.80	94.63	1,314,016	94.63
3/04/2025	94.70	95.59	90.38	93.60	1,908,080	93.60
3/03/2025	98.75	100.16	95.76	96.21	1,798,194	96.21
2/28/2025	95.57	99.54	95.48	98.75	2,224,512	98.75
2/27/2025	96.44	99.97	94.62	97.50	2,027,241	97.50
2/26/2025	97.49	100.61	95.70	96.45	3,029,318	96.45
2/25/2025	97.00	97.87	95.48	96.54	2,547,715	96.54
2/24/2025	94.24	98.43	92.01	96.99	3,844,807	96.99
2/21/2025	98.84	99.53	94.27	94.99	3,892,019	94.99
2/20/2025	104.00	105.05	97.65	98.89	5,469,243	98.89
2/19/2025	115.00	116.12	102.75	103.70	9,832,113	103.70
2/18/2025	121.77	127.50	121.61	125.66	3,593,652	125.66
2/14/2025	119.93	121.34	117.86	121.28	1,094,749	121.28
2/13/2025	118.36	119.92	116.86	119.39	1,450,681	119.39
2/12/2025	117.05	117.92	116.46	116.82	1,274,551	116.82
2/11/2025	121.17	121.38	115.84	117.39	942,478	117.39
2/10/2025	121.99	123.12	119.56	122.42	858,512	122.42
2/07/2025	120.98	122.40	120.00	121.03	1,057,543	121.03
2/06/2025	121.33	122.00	119.14	120.07	768,736	120.07
2/05/2025	119.54	120.65	117.84	120.25	849,070	120.25
2/04/2025	119.39	119.58	116.58	118.17	1,040,861	118.17
2/03/2025	111.92	120.26	111.92	119.22	1,115,249	119.22
1/31/2025	122.45	123.00	119.28	119.85	859,561	119.85
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