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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$57.93$57.931,205,300——
2021-12-30$59.17$59.171,245,700——
2021-12-29$56.06$56.06725,700——
2021-12-28$57.48$57.481,592,400——
2021-12-27$57.96$57.96670,000——
2021-12-23$59.16$59.161,175,100——
2021-12-22$59.98$59.981,793,000——
2021-12-21$60.80$60.801,412,300——
2021-12-20$56.46$56.461,255,700——
2021-12-17$55.94$55.942,407,900——
2021-12-16$50.55$50.551,624,700——
2021-12-15$52.16$52.161,838,000——
2021-12-14$52.48$52.481,514,800——
2021-12-13$54.22$54.221,044,300——
2021-12-10$55.04$55.04988,100——
2021-12-09$56.01$56.011,027,000——
2021-12-08$57.57$57.57966,900——
2021-12-07$57.00$57.001,978,200——
2021-12-06$54.79$54.791,897,500——
2021-12-03$51.07$51.071,449,400——
2021-12-02$52.49$52.491,965,200——
2021-12-01$49.22$49.222,331,300——
2021-11-30$52.02$52.021,566,500——
2021-11-29$51.80$51.801,733,900——
2021-11-26$54.11$54.11775,500——
2021-11-24$56.55$56.551,462,000——
2021-11-23$54.70$54.702,106,600——
2021-11-22$55.02$55.021,963,200——
2021-11-19$58.28$58.281,943,900——
2021-11-18$61.78$61.781,417,000——
2021-11-17$66.00$66.002,435,900——
2021-11-16$72.62$72.621,382,300——
2021-11-15$70.92$70.921,433,700——
2021-11-12$68.40$68.401,545,200——
2021-11-11$67.15$67.152,348,300——
2021-11-10$68.19$68.194,761,400——
2021-11-09$58.72$58.722,350,300——
2021-11-08$61.97$61.971,449,800——
2021-11-05$60.62$60.621,066,400——
2021-11-04$58.35$58.351,563,300——
2021-11-03$59.17$59.17841,300——
2021-11-02$59.23$59.231,776,700——
2021-11-01$63.77$63.771,796,500——
2021-10-29$63.13$63.133,092,300——
2021-10-28$64.19$64.197,320,800——
2021-10-27$71.93$71.932,627,300——
2021-10-26$78.24$78.24943,700——
2021-10-25$77.67$77.67551,400——
2021-10-22$76.90$76.90704,100——
2021-10-21$76.82$76.821,018,200——
2021-10-20$76.97$76.97800,100——
2021-10-19$76.43$76.43897,500——
2021-10-18$75.19$75.191,148,500——
2021-10-15$75.65$75.651,646,200——
2021-10-14$71.07$71.07737,700——
2021-10-13$69.53$69.53716,700——
2021-10-12$70.48$70.481,432,500——
2021-10-11$68.10$68.102,262,200——
2021-10-08$74.00$74.001,324,500——
2021-10-07$79.67$79.67793,200——
2021-10-06$78.44$78.44746,100——
2021-10-05$79.77$79.771,295,800——
2021-10-04$78.55$78.551,080,600——
2021-10-01$81.88$81.881,097,800——
2021-09-30$77.52$77.52968,500——
2021-09-29$79.47$79.47688,900——
2021-09-28$82.13$82.131,242,500——
2021-09-27$85.48$85.48710,500——
2021-09-24$86.82$86.82912,600——
2021-09-23$87.00$87.00818,400——
2021-09-22$84.02$84.021,231,400——
2021-09-21$80.35$80.35968,900——
2021-09-20$80.50$80.501,159,500——
2021-09-17$81.48$81.481,718,200——
2021-09-16$80.35$80.351,065,000——
2021-09-15$77.51$77.511,418,200——
2021-09-14$77.57$77.57973,800——
2021-09-13$79.11$79.111,059,600——
2021-09-10$78.73$78.731,147,500——
2021-09-09$80.52$80.521,594,500——
2021-09-08$81.62$81.622,853,700——
2021-09-07$86.26$86.262,133,600——
2021-09-03$85.45$85.45415,300——
2021-09-02$86.82$86.82540,700——
2021-09-01$87.84$87.84593,200——
2021-08-31$85.71$85.71725,800——
2021-08-30$85.58$85.58818,900——
2021-08-27$87.51$87.511,172,700——
2021-08-26$83.00$83.00745,100——
2021-08-25$85.10$85.10581,400——
2021-08-24$85.54$85.54867,400——
2021-08-23$83.31$83.311,242,200——
2021-08-20$78.82$78.82545,700——
2021-08-19$78.39$78.39587,500——
2021-08-18$79.69$79.691,107,700——
2021-08-17$79.57$79.571,070,700——
2021-08-16$82.25$82.251,249,300——
2021-08-13$84.10$84.10532,800——
2021-08-12$85.39$85.39442,700——
2021-08-11$86.49$86.491,448,500——
2021-08-10$84.87$84.873,557,600——
2021-08-09$86.87$86.87783,900——
2021-08-06$89.87$89.871,050,000——
2021-08-05$87.16$87.161,329,900——
2021-08-04$85.69$85.691,124,300——
2021-08-03$88.15$88.151,164,200——
2021-08-02$87.35$87.35664,900——
2021-07-30$89.19$89.19588,700——
2021-07-29$90.18$90.18763,000——
2021-07-28$89.97$89.97984,300——
2021-07-27$87.63$87.63628,000——
2021-07-26$87.52$87.52826,600——
2021-07-23$89.30$89.30886,600——
2021-07-22$89.02$89.023,872,500——
2021-07-21$86.08$86.086,056,900——
2021-07-20$91.68$91.68704,900——
2021-07-19$88.02$88.021,276,700——
2021-07-16$91.44$91.441,331,500——
2021-07-15$92.33$92.33439,100——
2021-07-14$93.49$93.49353,900——
2021-07-13$96.21$96.21572,200——
2021-07-12$97.57$97.57602,400——
2021-07-09$96.37$96.37336,500——
2021-07-08$93.07$93.07718,400——
2021-07-07$94.91$94.91377,300——
2021-07-06$96.42$96.42694,900——
2021-07-02$96.86$96.86488,100——
2021-07-01$95.19$95.19698,000——
2021-06-30$93.72$93.72779,200——
2021-06-29$94.82$94.82712,600——
2021-06-28$95.96$95.96617,400——
2021-06-25$98.49$98.492,911,100——
2021-06-24$99.18$99.181,029,100——
2021-06-23$99.84$99.84476,500——
2021-06-22$98.79$98.79663,200——
2021-06-21$100.51$100.511,051,500——
2021-06-18$98.48$98.48819,300——
2021-06-17$98.27$98.27858,200——
2021-06-16$96.91$96.91555,600——
2021-06-15$95.96$95.96580,100——
2021-06-14$97.66$97.661,074,600——
2021-06-11$99.90$99.90806,900——
2021-06-10$95.79$95.79909,700——
2021-06-09$94.56$94.56510,100——
2021-06-08$98.81$98.81585,100——
2021-06-07$97.75$97.75760,000——
2021-06-04$95.00$95.00394,900——
2021-06-03$91.88$91.88390,500——
2021-06-02$93.16$93.16591,100——
2021-06-01$95.24$95.24537,300——
2021-05-28$93.29$93.29495,900——
2021-05-27$94.78$94.78543,100——
2021-05-26$93.62$93.62638,200——
2021-05-25$92.55$92.55537,200——
2021-05-24$92.63$92.63485,400——
2021-05-21$89.10$89.10938,700——
2021-05-20$91.49$91.491,107,200——
2021-05-19$88.16$88.16781,900——
2021-05-18$88.18$88.18741,400——
2021-05-17$85.65$85.651,176,900——
2021-05-14$82.79$82.791,039,600——
2021-05-13$78.05$78.05997,900——
2021-05-12$80.06$80.06731,800——
2021-05-11$83.57$83.571,225,900——
2021-05-10$83.59$83.59891,600——
2021-05-07$87.36$87.362,209,500——
2021-05-06$84.15$84.154,838,900——
2021-05-05$95.23$95.23525,900——
2021-05-04$95.09$95.091,030,200——
2021-05-03$99.13$99.13530,800——
2021-04-30$98.89$98.89535,400——
2021-04-29$97.75$97.75732,300——
2021-04-28$98.90$98.90604,700——
2021-04-27$97.35$97.351,145,400——
2021-04-26$101.01$101.01931,900——
2021-04-23$99.15$99.15455,100——
2021-04-22$97.34$97.34691,600——
2021-04-21$98.85$98.85667,900——
2021-04-20$94.64$94.64569,700——
2021-04-19$94.54$94.54589,100——
2021-04-16$98.32$98.32630,900——
2021-04-15$99.67$99.67454,900——
2021-04-14$95.66$95.66892,600——
2021-04-13$98.02$98.02954,700——
2021-04-12$100.39$100.39933,300——
2021-04-09$101.40$101.401,329,700——
2021-04-08$100.18$100.181,744,700——
2021-04-07$94.41$94.411,128,500——
2021-04-06$93.08$93.08927,800——
2021-04-05$90.50$90.50762,600——
2021-04-01$87.07$87.07643,100——
2021-03-31$82.01$82.01673,000——
2021-03-30$81.59$81.591,007,600——
2021-03-29$82.92$82.921,373,200——
2021-03-26$85.61$85.611,780,600——
2021-03-25$83.06$83.061,091,900——
2021-03-24$80.58$80.581,049,600——
2021-03-23$83.90$83.90628,200——
2021-03-22$84.12$84.12900,600——
2021-03-19$84.61$84.611,144,600——
2021-03-18$85.79$85.791,314,700——
2021-03-17$89.25$89.252,073,600——
2021-03-16$95.27$95.271,257,000——
2021-03-15$97.85$97.851,241,900——
2021-03-12$93.41$93.411,889,300——
2021-03-11$94.73$94.733,282,200——
2021-03-10$82.79$82.79962,600——
2021-03-09$80.86$80.86986,200——
2021-03-08$74.36$74.361,302,700——
2021-03-05$76.10$76.101,717,300——
2021-03-04$77.64$77.642,297,800——
2021-03-03$71.00$71.00930,000——
2021-03-02$75.01$75.01569,900——
2021-03-01$77.96$77.96712,200——
2021-02-26$76.50$76.50571,000——
2021-02-25$74.86$74.86661,600——
2021-02-24$82.92$82.92699,300——
2021-02-23$81.25$81.25677,700——
2021-02-22$79.99$79.99618,000——
2021-02-19$81.83$81.83555,900——
2021-02-18$80.56$80.56477,700——
2021-02-17$81.70$81.70500,000——
2021-02-16$81.57$81.57596,200——
2021-02-12$81.22$81.22370,800——
2021-02-11$81.91$81.91330,300——
2021-02-10$81.49$81.49623,800——
2021-02-09$80.57$80.57706,000——
2021-02-08$80.19$80.19703,900——
2021-02-05$77.75$77.75892,000——
2021-02-04$74.73$74.73663,900——
2021-02-03$72.70$72.70374,000——
2021-02-02$71.30$71.30650,300——
2021-02-01$67.84$67.84615,100——
2021-01-29$65.01$65.01729,800——
2021-01-28$68.12$68.12790,800——
2021-01-27$64.20$64.201,696,200——
2021-01-26$67.58$67.581,136,500——
2021-01-25$70.28$70.28737,000——
2021-01-22$71.13$71.13396,900——
2021-01-21$70.32$70.32359,100——
2021-01-20$70.14$70.141,265,500——
2021-01-19$70.47$70.47824,700——
2021-01-15$70.07$70.07679,800——
2021-01-14$73.90$73.90523,700——
2021-01-13$73.87$73.87649,000——
2021-01-12$74.28$74.28738,800——
2021-01-11$72.43$72.43641,300——
2021-01-08$71.73$71.73698,400——
2021-01-07$70.31$70.311,004,400——
2021-01-06$68.92$68.921,180,100——
2021-01-05$73.73$73.73591,100——
2021-01-04$71.74$71.74927,300——