NYSE:FOUR
Shift4 Payments, Inc. Stock Price (Quote)
$58.71
-0.92 (-1.54%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $55.87 | $69.73 | Wednesday, 8th May 2024 FOUR stock ended at $58.71. This is 1.54% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.56% from a day low at $58.49 to a day high of $59.99. |
| 90 days | $55.87 | $92.28 | |
| 52 weeks | $42.91 | $92.28 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $59.50 | $59.99 | $58.49 | $58.71 | 1 960 798 |
| May 07, 2024 | $60.00 | $60.78 | $59.55 | $59.63 | 1 137 598 |
| May 06, 2024 | $59.81 | $60.91 | $59.30 | $60.02 | 1 075 468 |
| May 03, 2024 | $60.00 | $60.34 | $58.75 | $59.38 | 857 758 |
| May 02, 2024 | $59.14 | $59.37 | $57.93 | $58.35 | 890 117 |
| May 01, 2024 | $57.53 | $59.37 | $56.80 | $57.89 | 957 052 |
| Apr 30, 2024 | $59.22 | $59.63 | $57.40 | $57.86 | 1 148 668 |
| Apr 29, 2024 | $59.34 | $60.36 | $58.22 | $59.76 | 1 548 314 |
| Apr 26, 2024 | $59.28 | $59.94 | $58.33 | $59.07 | 1 032 108 |
| Apr 25, 2024 | $60.00 | $60.20 | $55.87 | $58.94 | 1 894 536 |
| Apr 24, 2024 | $61.93 | $62.39 | $60.27 | $60.99 | 887 832 |
| Apr 23, 2024 | $61.51 | $63.14 | $60.82 | $61.67 | 820 149 |
| Apr 22, 2024 | $61.57 | $61.77 | $60.50 | $61.02 | 1 063 477 |
| Apr 19, 2024 | $62.00 | $62.50 | $60.19 | $60.93 | 1 616 770 |
| Apr 18, 2024 | $62.72 | $64.97 | $61.86 | $61.90 | 1 323 472 |
| Apr 17, 2024 | $62.50 | $63.41 | $61.76 | $62.48 | 1 200 683 |
| Apr 16, 2024 | $61.02 | $62.70 | $60.81 | $62.14 | 969 524 |
| Apr 15, 2024 | $63.58 | $64.77 | $61.63 | $61.92 | 1 128 657 |
| Apr 12, 2024 | $66.15 | $66.82 | $63.15 | $63.98 | 1 461 937 |
| Apr 11, 2024 | $67.34 | $67.75 | $66.16 | $66.75 | 1 319 375 |
| Apr 10, 2024 | $67.99 | $69.31 | $66.30 | $67.05 | 1 178 968 |
| Apr 09, 2024 | $68.77 | $69.73 | $68.22 | $69.61 | 994 601 |
| Apr 08, 2024 | $67.46 | $69.29 | $67.30 | $68.39 | 1 205 299 |
| Apr 05, 2024 | $65.25 | $67.79 | $65.13 | $67.46 | 1 187 953 |
| Apr 04, 2024 | $69.52 | $70.00 | $65.64 | $65.80 | 1 360 668 |
