5 DAY PERFORMANCE
+7.56%
1 MONTH PERFORMANCE
-8.14%
3 MONTH PERFORMANCE
-9.77%
6 MONTH PERFORMANCE
-34.44%
YEAR-TO-DATE PERFORMANCE
-6.03%
1 YEAR PERFORMANCE
-42.94%
Shift4 Payments Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $57.38 | $59.14 (3.07%) | $59.89 | $57.11 | 1.90 M | $5.28 B |
| 02/17/2026 | $54.26 | $56.26 (3.69%) | $56.49 | $53.88 | 1.10 M | $5.02 B |
| 02/13/2026 | $55.20 | $55.01 (-0.34%) | $57.29 | $54.90 | 1.89 M | $4.91 B |
| 02/12/2026 | $58.19 | $54.57 (-6.22%) | $58.50 | $54.30 | 2.52 M | $4.87 B |
| 02/11/2026 | $59.66 | $58.74 (-1.54%) | $60.26 | $57.70 | 2.86 M | $5.24 B |
| 02/10/2026 | $59.32 | $59.81 (0.83%) | $61.63 | $59.00 | 1.19 M | $5.34 B |
| 02/09/2026 | $59.28 | $58.61 (-1.13%) | $60.24 | $58.58 | 1.23 M | $5.23 B |
| 02/06/2026 | $58.87 | $59.28 (0.7%) | $60.23 | $58.49 | 1.97 M | $5.29 B |
| 02/05/2026 | $58.68 | $58.08 (-1.02%) | $59.81 | $56.53 | 2.24 M | $5.18 B |
| 02/04/2026 | $54.58 | $58.21 (6.65%) | $58.30 | $53.50 | 4.09 M | $5.20 B |
| 02/03/2026 | $57.01 | $54.12 (-5.07%) | $57.04 | $52.65 | 4.52 M | $4.83 B |
| 02/02/2026 | $58.50 | $58.50 (0%) | $60.06 | $58.46 | 2.71 M | $5.22 B |
| 01/30/2026 | $59.36 | $59.04 (-0.54%) | $60.37 | $58.76 | 1.55 M | $5.27 B |
| 01/29/2026 | $60.34 | $59.40 (-1.56%) | $60.34 | $58.44 | 2.59 M | $5.30 B |
| 01/28/2026 | $61.57 | $59.98 (-2.58%) | $61.57 | $59.81 | 2.85 M | $5.35 B |
| 01/27/2026 | $63.72 | $61.46 (-3.55%) | $63.86 | $61.09 | 1.84 M | $5.49 B |
| 01/26/2026 | $66.75 | $64.20 (-3.82%) | $66.92 | $63.03 | 1.57 M | $5.73 B |
| 01/23/2026 | $65.04 | $66.21 (1.8%) | $66.84 | $64.99 | 1.54 M | $5.91 B |
| 01/22/2026 | $64.89 | $66.00 (1.71%) | $66.87 | $64.71 | 1.95 M | $5.89 B |
| 01/21/2026 | $63.46 | $64.00 (0.85%) | $65.09 | $63.00 | 2.24 M | $5.71 B |
| 01/20/2026 | $62.50 | $62.04 (-0.74%) | $64.08 | $61.80 | 1.58 M | $5.54 B |
| 01/16/2026 | $63.91 | $64.41 (0.78%) | $65.75 | $63.29 | 1.70 M | $5.75 B |
| 01/15/2026 | $67.58 | $65.91 (-2.47%) | $67.81 | $65.70 | 1.61 M | $5.88 B |
| 01/14/2026 | $65.46 | $67.11 (2.52%) | $68.57 | $64.62 | 2.45 M | $5.99 B |
| 01/13/2026 | $65.17 | $65.51 (0.52%) | $66.33 | $63.01 | 2.60 M | $5.85 B |
| 01/12/2026 | $66.34 | $65.62 (-1.09%) | $67.11 | $64.58 | 1.77 M | $5.86 B |
| 01/09/2026 | $66.87 | $66.88 (0.01%) | $67.19 | $63.60 | 2.20 M | $5.97 B |
| 01/08/2026 | $64.47 | $66.09 (2.51%) | $67.07 | $63.74 | 2.84 M | $5.90 B |
| 01/07/2026 | $66.07 | $65.59 (-0.73%) | $66.69 | $64.25 | 1.51 M | $5.85 B |
| 01/06/2026 | $63.57 | $65.88 (3.63%) | $66.11 | $63.57 | 1.20 M | $5.88 B |
| 01/05/2026 | $62.60 | $63.96 (2.17%) | $65.50 | $62.40 | 2.37 M | $5.71 B |
| 01/02/2026 | $63.31 | $62.68 (-1%) | $63.51 | $61.42 | 2.33 M | $5.59 B |
| 12/31/2025 | $64.15 | $62.97 (-1.84%) | $64.20 | $62.83 | 1.48 M | $5.62 B |
| 12/30/2025 | $65.28 | $64.43 (-1.3%) | $66.25 | $64.30 | 1.48 M | $5.75 B |
| 12/29/2025 | $64.91 | $65.55 (0.99%) | $65.56 | $63.90 | 1.68 M | $5.85 B |
| 12/26/2025 | $65.00 | $65.23 (0.35%) | $65.82 | $64.38 | 897.08 K | $5.82 B |
| 12/24/2025 | $64.50 | $65.10 (0.93%) | $65.18 | $63.83 | 805.81 K | $5.81 B |
| 12/23/2025 | $65.47 | $64.78 (-1.05%) | $66.16 | $64.25 | 1.54 M | $5.78 B |
| 12/22/2025 | $64.22 | $65.00 (1.21%) | $66.54 | $64.22 | 1.64 M | $5.80 B |
| 12/19/2025 | $64.64 | $64.07 (-0.88%) | $64.71 | $63.81 | 2.20 M | $5.72 B |
| 12/18/2025 | $65.51 | $64.43 (-1.65%) | $66.73 | $64.16 | 1.30 M | $5.75 B |
| 12/17/2025 | $65.51 | $64.53 (-1.5%) | $67.63 | $64.46 | 1.39 M | $5.76 B |
| 12/16/2025 | $66.13 | $65.62 (-0.77%) | $66.50 | $64.50 | 2.00 M | $5.86 B |
| 12/15/2025 | $68.90 | $66.12 (-4.03%) | $69.08 | $65.67 | 1.74 M | $5.90 B |
| 12/12/2025 | $69.12 | $68.75 (-0.54%) | $70.74 | $68.60 | 1.19 M | $6.14 B |
| 12/11/2025 | $69.00 | $68.99 (-0.01%) | $70.35 | $68.36 | 1.45 M | $6.16 B |
| 12/10/2025 | $66.90 | $68.82 (2.87%) | $69.04 | $66.45 | 1.34 M | $6.14 B |
| 12/09/2025 | $66.50 | $66.90 (0.6%) | $68.15 | $66.09 | 1.50 M | $5.97 B |
| 12/08/2025 | $68.85 | $66.79 (-2.99%) | $68.88 | $66.59 | 1.78 M | $5.96 B |
| 12/05/2025 | $69.23 | $68.88 (-0.51%) | $71.57 | $68.81 | 1.25 M | $6.15 B |
| 12/04/2025 | $70.20 | $69.36 (-1.2%) | $70.35 | $68.42 | 1.67 M | $6.19 B |
| 12/03/2025 | $71.28 | $70.09 (-1.67%) | $73.25 | $69.63 | 1.94 M | $6.26 B |
| 12/02/2025 | $73.25 | $70.79 (-3.36%) | $73.78 | $70.72 | 2.08 M | $6.32 B |
| 12/01/2025 | $73.28 | $72.95 (-0.45%) | $75.08 | $72.75 | 1.47 M | $6.51 B |
| 11/28/2025 | $73.10 | $73.78 (0.93%) | $75.35 | $72.30 | 1.25 M | $6.58 B |
| 11/26/2025 | $70.27 | $70.17 (-0.14%) | $71.29 | $70.05 | 880.20 K | $6.26 B |
| 11/25/2025 | $69.60 | $70.15 (0.79%) | $70.70 | $68.75 | 1.01 M | $6.26 B |
| 11/24/2025 | $70.00 | $69.62 (-0.54%) | $70.49 | $68.67 | 2.01 M | $6.21 B |
| 11/21/2025 | $66.14 | $69.01 (4.34%) | $70.08 | $66.06 | 1.92 M | $6.16 B |
| 11/20/2025 | $66.49 | $65.60 (-1.34%) | $67.74 | $65.28 | 2.21 M | $5.85 B |
| 11/19/2025 | $66.97 | $65.58 (-2.08%) | $67.13 | $65.00 | 2.17 M | $5.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
