Shift4 Payments Stock Price History
NYSE: FOURConsumer DiscretionaryBusiness ServicesUSD
39.69+0.165 (+0.42%)
Market open · Delayed 15 min · as of Oct 9, 3:41 PM ET
FOUR price history at a glance
The price history for Shift4 Payments (FOUR) on this page begins on June 1, 2020, when the stock closed at $33.54; it most recently closed at $39.52 on October 5, 2026. The highest price in this record is $127.50, reached on February 17, 2025; the latest close is 69.0% below that peak. Across the 5 complete calendar years in the table, FOUR finished higher in 2 and lower in 3. Its best year was 2024 (+46.8%) and its worst was 2025 (-42.6%).
Over roughly 6 years the share price changed +17.8%, a 2.6% compound annual price return (excluding dividends). In the last 12 months alone, FOUR has lost 50.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $127.50
- Date of high
- Feb 17, 2025
- Low since 2020
- $29.39
- Date of low
- Jul 11, 2022
- 52-week high
- $79.93
- 52-week low
- $34.56
- IPO year
- 2020
- Last close
- $39.52
FOUR returns
1 week
+11.07%
1 month
-6.55%
3 months
-19.82%
6 months
-6.42%
Year to date
-37.24%
1 year
-50.29%
3 years
-22.01%
5 years
-47.76%
FOUR price return, excluding dividends.
FOUR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.52 | -36.95% |
| 2025 | 62.68 | -42.57% |
| 2024 | 109.14 | +46.81% |
| 2023 | 74.34 | +32.92% |
| 2022 | 55.93 | -3.45% |
| 2021 | 57.93 | -23.17% |
| 2020* | 75.40 | +124.81% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
FOUR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.06 | 40.19 | 38.17 | 39.52 | +1.36% | |
| 38.23 | 39.58 | 37.41 | 38.99 | +1.27% | |
| 37.57 | 38.76 | 36.90 | 38.50 | +2.53% | |
| 36.46 | 38.17 | 36.30 | 37.55 | +3.82% | |
| 35.79 | 36.80 | 35.28 | 36.17 | +1.66% | |
| 36.80 | 37.26 | 35.27 | 35.58 | -1.63% | |
| 37.00 | 37.00 | 35.91 | 36.17 | -2.45% | |
| 36.87 | 37.23 | 36.23 | 37.08 | +0.14% | |
| 37.91 | 37.97 | 36.56 | 37.03 | -3.69% | |
| 38.16 | 39.24 | 37.25 | 38.45 | +0.76% | |
| 38.13 | 38.90 | 37.43 | 38.16 | -0.78% | |
| 39.00 | 39.24 | 37.50 | 38.46 | -1.56% | |
| 40.00 | 40.02 | 38.06 | 39.07 | -0.76% | |
| 39.31 | 39.94 | 38.98 | 39.37 | +1.00% | |
| 41.35 | 41.59 | 38.85 | 38.98 | -5.73% | |
| 42.83 | 42.85 | 41.20 | 41.35 | -1.76% | |
| 42.40 | 43.80 | 41.63 | 42.09 | -0.61% | |
| 45.06 | 45.12 | 42.08 | 42.35 | -6.55% | |
| 45.73 | 46.36 | 43.89 | 45.32 | +0.60% | |
| 43.58 | 45.65 | 42.39 | 45.05 | +4.69% | |
| 41.20 | 43.64 | 40.93 | 43.03 | +4.62% | |
| 42.00 | 42.97 | 40.80 | 41.13 | -2.74% | |
| 45.30 | 45.71 | 41.51 | 42.29 | -7.95% | |
| 44.34 | 46.64 | 43.62 | 45.94 | +3.96% | |
| 45.00 | 45.33 | 42.79 | 44.19 | -0.09% | |
| 41.00 | 44.56 | 41.00 | 44.23 | +7.67% | |
| 41.72 | 43.21 | 40.78 | 41.08 | -2.84% | |
| 44.43 | 44.98 | 41.72 | 42.28 | -3.82% | |
| 43.68 | 45.33 | 42.67 | 43.96 | +0.05% | |
| 45.96 | 46.72 | 43.51 | 43.94 | -4.99% | |
| 47.86 | 48.05 | 46.19 | 46.25 | -3.65% | |
| 49.50 | 51.07 | 47.70 | 48.00 | 0.00% | |
| 47.69 | 48.99 | 47.16 | 48.00 | +0.15% | |
| 48.24 | 49.49 | 46.79 | 47.93 | +0.15% | |
| 47.75 | 49.50 | 47.12 | 47.86 | +1.55% | |
| 46.57 | 48.67 | 46.18 | 47.13 | +0.92% | |
| 44.52 | 48.20 | 44.52 | 46.70 | +5.30% | |
| 44.68 | 45.09 | 43.51 | 44.35 | -2.25% | |
| 48.08 | 48.13 | 45.23 | 45.37 | -5.48% | |
| 44.21 | 48.38 | 43.96 | 48.00 | +9.29% | |
| 40.53 | 44.22 | 40.32 | 43.92 | +7.02% | |
| 42.98 | 43.57 | 41.01 | 41.04 | -4.91% | |
| 40.39 | 43.37 | 40.08 | 43.16 | +4.60% | |
| 43.70 | 44.60 | 39.42 | 41.26 | -4.84% | |
| 47.45 | 47.45 | 42.43 | 43.36 | -18.77% | |
| 56.00 | 56.96 | 52.94 | 53.38 | -4.01% | |
| 53.28 | 55.71 | 53.22 | 55.61 | +2.45% | |
| 53.74 | 55.53 | 53.43 | 54.28 | +2.42% | |
| 52.70 | 53.84 | 51.46 | 53.00 | -1.36% | |
| 54.65 | 54.86 | 52.12 | 53.73 | -4.14% | |
| 54.00 | 57.39 | 53.06 | 56.05 | +2.21% | |
| 50.46 | 55.08 | 50.03 | 54.84 | +9.75% | |
| 49.53 | 50.51 | 49.37 | 49.97 | +3.35% | |
| 46.64 | 49.22 | 46.14 | 48.35 | +4.36% | |
| 47.88 | 48.00 | 45.80 | 46.33 | -3.92% | |
| 49.69 | 49.69 | 48.05 | 48.22 | -1.81% | |
| 50.36 | 51.52 | 48.94 | 49.11 | -3.46% | |
| 50.02 | 51.74 | 49.01 | 50.87 | +1.11% | |
| 49.96 | 51.16 | 49.40 | 50.31 | -2.59% | |
| 51.42 | 52.12 | 50.67 | 51.65 | +1.25% | |
| 51.00 | 53.96 | 50.65 | 51.01 | +2.00% | |
| 48.46 | 50.44 | 47.81 | 50.01 | +1.58% | |
| 50.92 | 51.75 | 48.88 | 49.23 | -3.11% | |
| 50.12 | 50.98 | 49.46 | 50.81 | +3.08% | |
| 46.90 | 49.36 | 46.50 | 49.29 | +3.07% | |
| 49.85 | 49.85 | 46.97 | 47.82 | -6.53% | |
| 51.38 | 52.50 | 51.12 | 51.16 | -0.43% | |
| 50.54 | 52.17 | 49.61 | 51.38 | +0.06% | |
| 50.03 | 51.38 | 49.94 | 51.35 | +4.37% | |
| 48.48 | 50.17 | 47.44 | 49.20 | +1.15% | |
| 47.66 | 49.47 | 46.60 | 48.64 | +0.85% | |
| 46.96 | 49.71 | 46.96 | 48.23 | +1.22% | |
| 43.25 | 47.91 | 42.80 | 47.65 | +8.84% | |
| 43.51 | 45.90 | 43.14 | 43.78 | -1.00% | |
| 39.25 | 44.60 | 38.95 | 44.22 | +14.35% | |
| 38.23 | 39.39 | 38.23 | 38.67 | +0.26% | |
| 39.30 | 40.12 | 38.31 | 38.57 | -2.11% | |
| 39.66 | 40.39 | 38.80 | 39.40 | +0.59% | |
| 40.81 | 42.62 | 38.89 | 39.17 | -5.16% | |
| 40.00 | 42.00 | 39.84 | 41.30 | +3.41% | |
| 42.00 | 42.66 | 39.79 | 39.94 | -3.01% | |
| 39.80 | 41.48 | 38.37 | 41.18 | +4.39% | |
| 35.55 | 39.66 | 34.56 | 39.45 | +10.72% | |
| 37.71 | 38.45 | 35.60 | 35.63 | -6.51% | |
| 37.78 | 38.95 | 36.64 | 38.11 | +1.19% | |
| 38.10 | 38.58 | 37.34 | 37.66 | -1.10% | |
| 39.00 | 39.44 | 37.01 | 38.08 | -3.08% | |
| 41.00 | 41.41 | 38.86 | 39.29 | -2.31% | |
| 42.60 | 42.62 | 40.00 | 40.22 | -7.09% | |
| 44.75 | 45.00 | 43.11 | 43.29 | -4.25% | |
| 44.49 | 45.70 | 43.40 | 45.21 | +1.46% | |
| 43.84 | 44.72 | 43.51 | 44.56 | +1.67% | |
| 42.51 | 44.94 | 42.27 | 43.83 | +2.05% | |
| 43.15 | 44.40 | 42.74 | 42.95 | +0.37% | |
| 43.00 | 43.50 | 42.30 | 42.79 | -1.04% | |
| 43.16 | 45.01 | 43.00 | 43.24 | -0.67% | |
| 41.51 | 43.57 | 40.81 | 43.53 | +3.15% | |
| 41.00 | 42.61 | 39.91 | 42.20 | +2.95% | |
| 42.89 | 43.50 | 40.77 | 40.99 | -3.55% | |
| 41.75 | 43.94 | 41.50 | 42.50 | +1.14% | |
| 41.84 | 43.16 | 41.36 | 42.02 | 0.00% | |
| 41.15 | 42.62 | 40.50 | 42.02 | +2.81% | |
| 41.81 | 41.98 | 39.92 | 40.87 | +0.22% | |
| 41.30 | 41.52 | 39.61 | 40.78 | -1.66% | |
| 41.90 | 42.75 | 39.85 | 41.47 | -2.61% | |
| 46.22 | 46.69 | 42.41 | 42.58 | -9.11% | |
| 48.88 | 50.62 | 45.38 | 46.85 | +9.26% | |
| 41.65 | 43.35 | 40.85 | 42.88 | +4.66% | |
| 42.71 | 42.71 | 40.40 | 40.97 | -6.87% | |
| 45.00 | 45.13 | 43.51 | 43.99 | -2.70% | |
| 44.77 | 46.43 | 44.77 | 45.21 | +2.10% | |
| 45.10 | 45.16 | 43.91 | 44.28 | -1.80% | |
| 45.37 | 45.62 | 44.08 | 45.09 | -2.47% | |
| 45.12 | 47.50 | 44.66 | 46.23 | +2.73% | |
| 44.61 | 46.21 | 44.52 | 45.00 | -0.64% | |
| 46.42 | 46.57 | 43.80 | 45.29 | -2.08% | |
| 50.00 | 51.15 | 45.21 | 46.25 | -9.70% | |
| 49.29 | 51.65 | 48.02 | 51.22 | +5.37% | |
| 48.83 | 49.80 | 47.77 | 48.61 | -1.44% | |
| 49.33 | 50.49 | 49.17 | 49.32 | -0.68% | |
| 48.89 | 50.74 | 48.88 | 49.66 | +2.50% | |
| 48.00 | 49.08 | 47.96 | 48.45 | +0.92% | |
| 46.47 | 48.36 | 46.30 | 48.01 | +2.63% | |
| 46.15 | 47.49 | 45.90 | 46.78 | +2.88% | |
| 43.43 | 46.42 | 42.90 | 45.47 | +2.92% | |
| 42.21 | 44.48 | 41.91 | 44.18 | +4.62% | |
| 41.75 | 43.07 | 39.91 | 42.23 | +0.19% | |
| 42.50 | 44.24 | 41.82 | 42.15 | +4.67% | |
| 42.06 | 42.24 | 40.19 | 40.27 | -4.66% | |
| 42.78 | 43.55 | 42.05 | 42.24 | -1.22% | |
| 42.17 | 43.89 | 41.79 | 42.76 | +0.35% | |
| 44.07 | 44.25 | 41.82 | 42.61 | -2.56% | |
| 43.64 | 45.03 | 42.88 | 43.73 | +0.25% | |
| 44.49 | 44.93 | 42.07 | 43.62 | -1.93% | |
| 47.99 | 48.15 | 43.54 | 44.48 | -8.12% | |
| 47.80 | 49.70 | 47.54 | 48.41 | -0.92% | |
| 52.95 | 54.55 | 48.17 | 48.86 | -6.93% | |
| 43.79 | 55.46 | 43.44 | 52.50 | +19.24% | |
| 42.51 | 44.80 | 41.33 | 44.03 | +6.95% | |
| 41.51 | 42.20 | 40.60 | 41.17 | -1.86% | |
| 43.67 | 44.57 | 41.65 | 41.95 | -4.62% | |
| 44.20 | 45.34 | 43.93 | 43.98 | -2.42% | |
| 45.27 | 46.40 | 44.93 | 45.07 | +1.05% | |
| 43.82 | 44.68 | 43.60 | 44.60 | +2.93% | |
| 44.02 | 44.69 | 43.01 | 43.33 | -1.32% | |
| 47.00 | 47.70 | 43.86 | 43.91 | -7.03% | |
| 47.00 | 47.50 | 45.76 | 47.23 | +0.75% | |
| 46.66 | 47.30 | 44.68 | 46.88 | -0.76% | |
| 46.75 | 47.65 | 45.58 | 47.24 | -1.32% | |
| 48.46 | 48.46 | 46.95 | 47.87 | -2.31% | |
| 47.06 | 49.10 | 47.00 | 49.00 | +3.24% | |
| 48.95 | 49.34 | 47.33 | 47.46 | -4.87% | |
| 45.50 | 50.43 | 45.32 | 49.89 | +6.28% | |
| 44.39 | 47.57 | 43.32 | 46.94 | +6.51% | |
| 47.00 | 47.20 | 43.80 | 44.07 | -8.97% | |
| 51.99 | 52.00 | 46.26 | 48.41 | -15.62% | |
| 58.50 | 58.53 | 55.55 | 57.37 | -1.61% | |
| 57.37 | 58.35 | 56.26 | 58.31 | +1.46% | |
| 58.23 | 58.97 | 56.17 | 57.47 | -1.74% | |
| 57.28 | 60.30 | 57.28 | 58.49 | 0.00% | |
| 58.51 | 59.28 | 57.86 | 58.49 | -1.10% | |
| 57.38 | 59.89 | 57.11 | 59.14 | +5.12% | |
| 54.26 | 56.49 | 53.88 | 56.26 | +2.27% | |
| 55.20 | 57.29 | 54.90 | 55.01 | +0.81% | |
| 58.19 | 58.50 | 54.30 | 54.57 | -7.10% | |
| 59.66 | 60.26 | 57.70 | 58.74 | -1.79% | |
| 59.32 | 61.63 | 59.00 | 59.81 | +2.05% | |
| 59.28 | 60.24 | 58.58 | 58.61 | -1.13% | |
| 58.87 | 60.23 | 58.49 | 59.28 | +2.07% | |
| 58.68 | 59.81 | 56.53 | 58.08 | -0.22% | |
| 54.58 | 58.30 | 53.50 | 58.21 | +7.56% | |
| 57.01 | 57.04 | 52.65 | 54.12 | -7.49% | |
| 58.50 | 60.06 | 58.46 | 58.50 | -0.91% | |
| 59.36 | 60.37 | 58.76 | 59.04 | -0.61% | |
| 60.34 | 60.34 | 58.44 | 59.40 | -0.97% | |
| 61.57 | 61.57 | 59.81 | 59.98 | -2.41% | |
| 63.72 | 63.86 | 61.09 | 61.46 | -4.27% | |
| 66.75 | 66.92 | 63.03 | 64.20 | -3.04% | |
| 65.04 | 66.84 | 64.99 | 66.21 | +0.32% | |
| 64.89 | 66.87 | 64.71 | 66.00 | +3.13% | |
| 63.46 | 65.09 | 63.00 | 64.00 | +3.16% | |
| 62.50 | 64.08 | 61.80 | 62.04 | -3.68% | |
| 63.91 | 65.75 | 63.29 | 64.41 | -2.28% | |
| 67.58 | 67.81 | 65.70 | 65.91 | -1.79% | |
| 65.46 | 68.57 | 64.62 | 67.11 | +2.44% | |
| 65.17 | 66.33 | 63.01 | 65.51 | -0.17% | |
| 66.34 | 67.11 | 64.58 | 65.62 | -1.88% | |
| 66.87 | 67.19 | 63.60 | 66.88 | +1.20% | |
| 64.47 | 67.07 | 63.74 | 66.09 | +0.76% | |
| 66.07 | 66.69 | 64.25 | 65.59 | -0.44% | |
| 63.57 | 66.11 | 63.57 | 65.88 | +3.00% | |
| 62.60 | 65.50 | 62.40 | 63.96 | +2.04% | |
| 63.31 | 63.51 | 61.42 | 62.68 | -0.46% | |
| 64.15 | 64.20 | 62.83 | 62.97 | -2.27% | |
| 65.28 | 66.25 | 64.30 | 64.43 | -1.71% | |
| 64.91 | 65.56 | 63.90 | 65.55 | +0.49% | |
| 65.00 | 65.82 | 64.38 | 65.23 | +0.20% | |
| 64.50 | 65.18 | 63.83 | 65.10 | +0.49% | |
| 65.47 | 66.16 | 64.25 | 64.78 | -0.34% | |
| 64.22 | 66.54 | 64.22 | 65.00 | +1.45% | |
| 64.64 | 64.71 | 63.81 | 64.07 | -0.56% | |
| 65.51 | 66.73 | 64.16 | 64.43 | -0.15% | |
| 65.51 | 67.63 | 64.46 | 64.53 | -1.66% | |
| 66.13 | 66.50 | 64.50 | 65.62 | -0.76% | |
| 68.90 | 69.09 | 65.67 | 66.12 | -3.83% | |
| 69.12 | 70.74 | 68.60 | 68.75 | -0.35% | |
| 69.00 | 70.35 | 68.36 | 68.99 | +0.25% | |
| 66.90 | 69.04 | 66.45 | 68.82 | +2.87% | |
| 66.50 | 68.15 | 66.09 | 66.90 | +0.16% | |
| 68.85 | 68.88 | 66.59 | 66.79 | -3.03% | |
| 69.23 | 71.57 | 68.81 | 68.88 | -0.69% | |
| 70.20 | 70.35 | 68.42 | 69.36 | -1.04% | |
| 71.28 | 73.25 | 69.63 | 70.09 | -0.99% | |
| 73.25 | 73.78 | 70.72 | 70.79 | -2.96% | |
| 73.28 | 75.08 | 72.75 | 72.95 | -1.12% | |
| 73.10 | 75.35 | 72.30 | 73.78 | +5.14% | |
| 70.27 | 71.29 | 70.05 | 70.17 | +0.03% | |
| 69.60 | 70.70 | 68.75 | 70.15 | +0.76% | |
| 70.00 | 70.49 | 68.67 | 69.62 | +0.88% | |
| 66.14 | 70.08 | 66.06 | 69.01 | +5.20% | |
| 66.49 | 67.74 | 65.28 | 65.60 | +0.03% | |
| 66.97 | 67.13 | 65.00 | 65.58 | -0.82% | |
| 67.27 | 68.28 | 64.78 | 66.12 | -2.26% | |
| 69.42 | 69.93 | 67.06 | 67.65 | -3.19% | |
| 70.70 | 72.54 | 69.80 | 69.88 | -3.29% | |
| 72.06 | 74.99 | 71.93 | 72.26 | -1.26% | |
| 71.50 | 73.84 | 71.50 | 73.18 | +2.49% | |
| 70.98 | 71.97 | 70.65 | 71.40 | +0.66% | |
| 66.75 | 71.07 | 66.75 | 70.93 | +7.23% | |
| 66.59 | 66.82 | 61.23 | 66.15 | -1.00% | |
| 71.88 | 76.09 | 66.76 | 66.82 | -0.51% | |
| 67.23 | 68.04 | 66.78 | 67.16 | +0.63% | |
| 67.40 | 68.13 | 66.68 | 66.74 | -2.40% | |
| 69.01 | 69.37 | 67.15 | 68.38 | -1.04% | |
| 66.74 | 69.43 | 66.48 | 69.10 | +4.21% | |
| 69.64 | 70.00 | 66.11 | 66.31 | -5.28% | |
| 72.69 | 72.95 | 69.31 | 70.01 | -6.84% | |
| 76.53 | 76.86 | 74.20 | 75.15 | -2.10% | |
| 77.32 | 77.50 | 76.14 | 76.76 | +0.66% | |
| 77.00 | 77.26 | 76.15 | 76.26 | +0.36% | |
| 75.06 | 76.31 | 75.00 | 75.99 | +0.80% | |
| 76.04 | 76.47 | 74.98 | 75.39 | -1.98% | |
| 75.32 | 77.01 | 75.32 | 76.91 | +1.29% | |
| 74.53 | 76.28 | 74.49 | 75.93 | +2.77% | |
| 73.79 | 75.68 | 73.69 | 73.88 | -0.27% | |
| 75.51 | 76.09 | 73.50 | 74.08 | -1.89% | |
| 77.96 | 78.13 | 74.90 | 75.51 | -2.92% | |
| 75.75 | 78.22 | 75.27 | 77.78 | +1.69% | |
| 77.91 | 78.61 | 76.23 | 76.49 | -0.96% | |
| 79.80 | 79.93 | 77.03 | 77.23 | -2.70% | |
| 79.51 | 80.00 | 76.17 | 79.37 | -0.16% | |
| 79.45 | 80.98 | 78.52 | 79.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FOUR chart for longer ranges.