NYSE:FOUR | Historical Stock Price | Shift4 Payments, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-06-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$29.40$39.49$53.05$71.25$95.70$128.542020-06-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$75.40$75.40617,600——
2020-12-30$74.09$74.09786,900——
2020-12-29$71.01$71.01512,900——
2020-12-28$71.40$71.40525,600——
2020-12-24$71.79$71.79624,700——
2020-12-23$71.86$71.86566,800——
2020-12-22$72.72$72.721,059,500——
2020-12-21$69.74$69.741,188,200——
2020-12-18$70.72$70.721,409,600——
2020-12-17$67.79$67.791,295,000——
2020-12-16$64.74$64.741,091,900——
2020-12-15$62.78$62.78837,700——
2020-12-14$63.62$63.621,170,800——
2020-12-11$62.29$62.291,320,000——
2020-12-10$61.43$61.431,298,700——
2020-12-09$59.53$59.531,988,900——
2020-12-08$61.81$61.811,033,500——
2020-12-07$60.70$60.701,406,800——
2020-12-04$62.55$62.552,891,000——
2020-12-03$59.97$59.976,497,900——
2020-12-02$55.85$55.852,666,600——
2020-12-01$58.08$58.082,024,100——
2020-11-30$61.63$61.631,097,700——
2020-11-27$61.61$61.61348,400——
2020-11-25$63.63$63.63441,100——
2020-11-24$63.91$63.911,109,600——
2020-11-23$61.03$61.03737,700——
2020-11-20$57.40$57.40529,100——
2020-11-19$55.92$55.92419,800——
2020-11-18$56.51$56.51691,500——
2020-11-17$59.72$59.72358,500——
2020-11-16$61.18$61.18453,700——
2020-11-13$59.35$59.35348,200——
2020-11-12$57.89$57.89297,700——
2020-11-11$58.83$58.83700,000——
2020-11-10$60.00$60.001,129,400——
2020-11-09$62.75$62.751,999,300——
2020-11-06$54.50$54.50911,700——
2020-11-05$56.75$56.751,202,100——
2020-11-04$54.01$54.011,072,800——
2020-11-03$50.30$50.30419,300——
2020-11-02$47.82$47.82654,200——
2020-10-30$50.91$50.911,117,300——
2020-10-29$52.77$52.77749,600——
2020-10-28$52.23$52.23680,900——
2020-10-27$55.77$55.77450,300——
2020-10-26$53.25$53.25437,100——
2020-10-23$55.98$55.98301,400——
2020-10-22$56.06$56.06346,500——
2020-10-21$56.81$56.81567,600——
2020-10-20$59.22$59.22444,300——
2020-10-19$57.76$57.76510,800——
2020-10-16$59.40$59.40548,100——
2020-10-15$58.44$58.44534,600——
2020-10-14$57.00$57.001,585,300——
2020-10-13$58.20$58.201,248,200——
2020-10-12$60.05$60.051,618,900——
2020-10-09$55.71$55.71741,800——
2020-10-08$53.46$53.46712,400——
2020-10-07$53.45$53.45727,100——
2020-10-06$53.70$53.70842,800——
2020-10-05$52.21$52.21725,600——
2020-10-02$51.55$51.55954,400——
2020-10-01$49.69$49.691,662,400——
2020-09-30$48.36$48.36786,200——
2020-09-29$47.24$47.24563,700——
2020-09-28$45.59$45.59316,400——
2020-09-25$45.38$45.38972,600——
2020-09-24$44.50$44.50732,400——
2020-09-23$46.64$46.64318,000——
2020-09-22$46.54$46.541,036,900——
2020-09-21$45.36$45.36894,600——
2020-09-18$44.38$44.381,371,100——
2020-09-17$44.57$44.571,022,000——
2020-09-16$46.99$46.991,000,000——
2020-09-15$46.50$46.501,212,900——
2020-09-14$45.41$45.411,366,800——
2020-09-11$46.30$46.305,157,100——
2020-09-10$50.02$50.02707,800——
2020-09-09$48.95$48.95897,000——
2020-09-08$49.58$49.58462,400——
2020-09-04$49.53$49.53543,000——
2020-09-03$49.32$49.32652,800——
2020-09-02$51.27$51.27279,100——
2020-09-01$51.02$51.02274,300——
2020-08-31$50.37$50.37282,700——
2020-08-28$51.34$51.34484,100——
2020-08-27$51.26$51.26202,000——
2020-08-26$51.93$51.93436,700——
2020-08-25$52.72$52.72456,300——
2020-08-24$50.34$50.34498,600——
2020-08-21$50.17$50.17575,300——
2020-08-20$48.24$48.24302,500——
2020-08-19$49.90$49.90449,400——
2020-08-18$47.96$47.96466,900——
2020-08-17$49.54$49.54305,400——
2020-08-14$49.89$49.89530,800——
2020-08-13$48.89$48.89428,100——
2020-08-12$47.06$47.06519,300——
2020-08-11$45.38$45.38644,400——
2020-08-10$46.23$46.23758,700——
2020-08-07$44.32$44.32607,200——
2020-08-06$43.64$43.641,530,600——
2020-08-05$39.41$39.41635,400——
2020-08-04$39.30$39.30466,000——
2020-08-03$39.60$39.60656,500——
2020-07-31$38.30$38.30300,100——
2020-07-30$37.58$37.58189,000——
2020-07-29$38.50$38.50187,000——
2020-07-28$36.74$36.74257,700——
2020-07-27$36.53$36.53271,500——
2020-07-24$35.40$35.40460,900——
2020-07-23$36.00$36.00399,700——
2020-07-22$35.80$35.80647,600——
2020-07-21$37.13$37.13631,300——
2020-07-20$38.05$38.05356,400——
2020-07-17$38.90$38.90254,700——
2020-07-16$39.42$39.42324,900——
2020-07-15$39.98$39.98874,400——
2020-07-14$37.76$37.76985,900——
2020-07-13$39.04$39.041,259,500——
2020-07-10$44.88$44.88884,700——
2020-07-09$44.83$44.831,070,500——
2020-07-08$44.75$44.752,269,500——
2020-07-07$42.49$42.491,809,700——
2020-07-06$39.39$39.39624,900——
2020-07-02$36.17$36.17545,300——
2020-07-01$34.00$34.00808,100——
2020-06-30$35.50$35.50544,000——
2020-06-29$35.93$35.93442,600——
2020-06-26$37.20$37.20437,100——
2020-06-25$36.03$36.03533,900——
2020-06-24$37.52$37.52638,200——
2020-06-23$40.50$40.50435,000——
2020-06-22$40.51$40.51779,100——
2020-06-19$41.75$41.751,435,700——
2020-06-18$39.53$39.53824,100——
2020-06-17$36.37$36.37415,100——
2020-06-16$35.00$35.00366,300——
2020-06-15$35.52$35.52357,000——
2020-06-12$34.75$34.752,241,100——
2020-06-11$31.75$31.751,258,900——
2020-06-10$35.45$35.45684,600——
2020-06-09$35.51$35.511,174,800——
2020-06-08$35.15$35.151,942,600——
2020-06-05$33.54$33.5412,214,900——