Shift4 Payments Inc

FOUR
🏛️ usa →
77.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 55.59 57.37 54.41 55.93 1.0M
2022-12-29 54.10 56.94 53.68 56.46 1.2M
2022-12-28 53.33 54.70 52.36 53.45 0.7M
2022-12-27 53.75 54.73 53.09 53.74 0.6M
2022-12-23 53.00 54.08 52.18 54.06 0.5M
2022-12-22 52.91 53.70 51.41 53.00 1.1M
2022-12-21 53.18 53.93 52.37 53.34 0.5M
2022-12-20 51.25 53.35 51.04 53.15 0.7M
2022-12-19 51.97 52.46 50.06 51.83 0.6M
2022-12-16 52.08 53.25 51.18 51.93 1.0M
2022-12-15 51.76 52.45 50.50 52.24 0.8M
2022-12-14 52.70 53.69 50.71 52.94 1.1M
2022-12-13 54.02 55.29 50.69 53.03 1.7M
2022-12-12 49.29 52.64 48.97 52.55 1.3M
2022-12-09 47.35 50.25 47.09 49.52 1.4M
2022-12-08 45.90 48.00 45.28 47.73 0.9M
2022-12-07 44.32 45.89 43.27 45.52 1.0M
2022-12-06 48.06 48.06 43.93 44.73 1.0M
2022-12-05 50.38 50.84 47.64 47.74 1.0M
2022-12-02 48.80 50.61 47.76 50.10 1.1M
2022-12-01 46.47 49.99 46.21 49.88 1.7M
2022-11-30 43.32 46.58 42.79 46.34 1.3M
2022-11-29 43.42 44.63 43.00 43.49 0.6M
2022-11-28 43.70 44.44 42.79 43.13 0.6M
2022-11-25 44.67 45.14 43.79 44.21 0.3M
2022-11-23 44.29 46.48 44.02 45.10 0.7M
2022-11-22 45.71 45.71 41.25 44.83 1.4M
2022-11-21 47.93 48.28 45.37 45.87 0.7M
2022-11-18 48.24 49.29 46.08 48.57 1.1M
2022-11-17 47.35 48.88 46.51 47.39 1.3M
2022-11-16 51.65 52.24 48.49 48.52 1.2M
2022-11-15 50.12 54.26 49.34 52.47 2.8M
2022-11-14 46.67 49.84 45.70 47.93 1.6M
2022-11-11 46.91 49.14 45.51 47.30 2.3M
2022-11-10 43.73 45.27 43.14 45.08 1.3M
2022-11-09 39.81 42.37 39.25 41.84 1.7M
2022-11-08 37.48 40.90 36.76 39.96 2.1M
2022-11-07 44.10 44.70 36.33 37.27 3.0M
2022-11-04 41.62 41.99 39.26 40.14 1.3M
2022-11-03 41.80 42.00 40.21 40.88 0.8M
2022-11-02 45.67 45.98 42.27 42.28 0.7M
2022-11-01 46.80 47.52 45.72 46.18 0.5M
2022-10-31 44.46 47.64 43.95 45.97 1.2M
2022-10-28 43.67 44.72 42.08 44.70 0.7M
2022-10-27 43.88 44.60 41.83 43.81 1.2M
2022-10-26 44.00 45.00 42.25 43.02 1.5M
2022-10-25 44.54 46.37 43.95 44.35 1.5M
2022-10-24 45.71 45.99 42.92 44.16 1.6M
2022-10-21 45.14 45.37 42.67 45.37 0.8M
2022-10-20 47.16 48.66 44.77 44.95 0.9M
2022-10-19 47.29 47.97 46.22 47.16 0.5M
2022-10-18 46.92 48.40 46.36 47.88 1.0M
2022-10-17 43.86 46.01 43.86 45.50 0.8M
2022-10-14 46.00 46.23 42.25 42.53 0.7M
2022-10-13 43.92 45.71 43.22 45.35 0.7M
2022-10-12 46.04 46.32 44.39 45.92 0.5M
2022-10-11 46.26 46.79 43.15 45.76 0.9M
2022-10-10 46.24 46.57 44.21 46.32 0.8M
2022-10-07 47.17 47.67 45.61 46.22 0.8M
2022-10-06 47.17 49.08 47.17 48.39 0.9M
2022-10-05 46.70 48.05 45.92 47.56 0.7M
2022-10-04 45.51 47.50 45.43 47.49 0.9M
2022-10-03 45.27 45.27 42.69 43.99 0.7M
2022-09-30 44.16 45.92 43.94 44.61 0.8M
2022-09-29 44.55 45.14 43.18 44.61 0.7M
2022-09-28 44.16 45.99 43.95 45.81 0.6M
2022-09-27 43.39 44.79 42.84 44.12 0.7M
2022-09-26 43.74 44.99 41.97 42.09 0.6M
2022-09-23 44.16 45.59 43.27 43.98 0.9M
2022-09-22 46.18 46.99 44.57 45.25 0.7M
2022-09-21 48.01 49.64 46.54 46.56 1.0M
2022-09-20 47.42 48.52 47.42 47.74 0.7M
2022-09-19 46.65 48.29 46.44 48.15 0.8M
2022-09-16 47.59 47.86 46.10 47.43 1.0M
2022-09-15 48.18 50.98 48.09 48.47 0.7M
2022-09-14 47.70 49.56 46.82 48.75 1.0M
2022-09-13 46.81 48.32 45.80 46.95 1.1M
2022-09-12 47.78 48.99 46.53 48.78 0.5M
2022-09-09 45.90 47.74 45.58 47.50 0.7M
2022-09-08 44.22 45.84 43.89 44.93 0.8M
2022-09-07 43.32 45.69 43.00 45.23 0.5M
2022-09-06 42.90 44.80 42.35 43.59 0.7M
2022-09-02 44.20 44.33 42.45 42.77 0.5M
2022-09-01 44.55 44.99 41.69 43.38 0.8M
2022-08-31 46.86 47.41 44.84 45.29 0.6M
2022-08-30 47.04 47.74 45.92 45.94 0.7M
2022-08-29 45.02 47.13 44.92 46.05 0.4M
2022-08-26 48.34 48.62 45.46 45.91 0.8M
2022-08-25 47.26 48.64 47.08 48.57 0.4M
2022-08-24 45.19 47.12 45.18 46.79 0.4M
2022-08-23 44.32 46.46 44.21 45.42 0.4M
2022-08-22 44.05 44.87 43.51 44.24 0.7M
2022-08-19 47.06 47.06 44.91 45.44 0.5M
2022-08-18 48.46 48.57 46.81 47.87 0.8M
2022-08-17 49.47 50.50 47.79 48.26 1.3M
2022-08-16 49.53 51.42 48.20 51.39 1.2M
2022-08-15 48.62 50.92 48.53 50.36 0.8M
2022-08-12 49.24 49.90 48.49 49.38 0.6M
2022-08-11 49.00 49.49 47.34 48.04 0.9M
2022-08-10 47.56 48.98 47.25 48.22 1.0M
2022-08-09 46.24 47.19 45.22 45.62 0.9M
2022-08-08 45.41 47.71 45.40 47.19 1.0M
2022-08-05 42.04 46.19 41.38 44.85 1.3M
2022-08-04 42.63 46.64 41.49 43.15 3.3M
2022-08-03 39.10 40.94 39.04 40.50 1.7M
2022-08-02 37.01 39.44 36.78 38.54 0.9M
2022-08-01 35.85 38.56 35.29 37.72 1.1M
2022-07-29 35.20 36.49 34.06 36.43 1.0M
2022-07-28 34.75 35.48 33.73 34.90 0.6M
2022-07-27 33.82 34.87 33.40 34.55 0.5M
2022-07-26 33.50 34.17 32.80 33.00 0.5M
2022-07-25 34.70 34.82 33.67 34.24 0.7M
2022-07-22 35.79 36.13 34.16 34.55 0.5M
2022-07-21 36.71 37.40 35.25 35.64 0.8M
2022-07-20 35.63 36.60 34.97 36.51 1.0M
2022-07-19 34.66 36.25 33.83 35.80 0.9M
2022-07-18 33.80 34.38 33.16 33.53 1.7M
2022-07-15 31.66 33.22 31.38 32.75 0.8M
2022-07-14 30.57 31.63 30.07 31.24 1.1M
2022-07-13 29.93 31.43 29.39 31.32 1.0M
2022-07-12 31.71 33.17 30.95 30.95 1.2M
2022-07-11 31.49 31.92 30.40 31.59 0.9M
2022-07-08 32.14 33.13 31.46 32.19 0.9M
2022-07-07 32.51 33.77 32.51 32.76 1.0M
2022-07-06 33.48 34.09 31.49 32.41 1.6M
2022-07-05 34.26 34.65 32.62 33.77 1.2M
2022-07-01 33.28 35.14 32.87 34.93 0.9M
2022-06-30 34.83 34.99 32.50 33.06 1.5M
2022-06-29 35.77 35.77 34.03 35.54 0.8M
2022-06-28 37.68 38.26 35.31 35.78 1.3M
2022-06-27 37.50 38.35 36.60 37.50 0.8M
2022-06-24 35.87 38.34 35.68 37.54 2.2M
2022-06-23 32.93 35.31 32.90 35.17 1.2M
2022-06-22 31.14 34.30 30.77 32.60 1.4M
2022-06-21 33.31 34.60 31.43 31.51 1.8M
2022-06-17 30.72 33.48 30.24 32.50 2.7M
2022-06-16 32.14 32.77 29.94 30.47 2.1M
2022-06-15 32.42 33.42 31.27 33.13 2.7M
2022-06-14 34.31 34.57 31.72 32.22 1.8M
2022-06-13 37.27 38.01 33.60 34.01 2.1M
2022-06-10 41.12 42.64 39.15 39.49 1.2M
2022-06-09 45.31 46.06 42.15 42.39 1.0M
2022-06-08 46.50 46.61 45.45 46.06 0.5M
2022-06-07 45.65 47.41 45.56 46.89 0.4M
2022-06-06 46.59 47.91 45.42 46.42 0.6M
2022-06-03 46.08 46.60 45.05 45.95 0.7M
2022-06-02 44.97 47.21 44.73 47.01 1.0M
2022-06-01 45.87 46.53 43.79 44.57 0.9M
2022-05-31 47.54 48.08 45.51 45.65 0.8M
2022-05-27 46.95 49.64 46.95 47.75 0.9M
2022-05-26 44.67 48.52 44.50 46.64 1.1M
2022-05-25 43.02 45.07 42.84 44.63 0.5M
2022-05-24 44.67 45.58 42.55 43.09 0.5M
2022-05-23 47.13 48.31 44.82 45.67 0.6M
2022-05-20 47.52 48.50 45.10 47.29 0.8M
2022-05-19 46.64 48.26 45.25 46.88 1.2M
2022-05-18 45.96 48.59 45.26 46.23 1.0M
2022-05-17 46.63 47.90 44.40 46.94 0.9M
2022-05-16 45.99 47.07 44.41 44.68 1.1M
2022-05-13 45.36 47.91 45.27 46.45 1.3M
2022-05-12 39.38 44.52 38.74 43.89 1.6M
2022-05-11 41.10 42.70 39.69 40.10 1.9M
2022-05-10 40.95 42.95 37.46 41.02 1.9M
2022-05-09 43.00 43.84 38.90 39.93 2.0M
2022-05-06 45.77 45.77 41.91 44.09 1.7M
2022-05-05 49.92 50.99 44.48 45.45 2.5M
2022-05-04 52.94 53.63 49.40 53.15 1.6M
2022-05-03 54.79 56.44 52.88 53.34 0.7M
2022-05-02 52.15 54.83 51.01 54.71 0.9M
2022-04-29 53.92 56.06 52.28 52.46 0.6M
2022-04-28 53.63 55.05 51.28 54.26 0.7M
2022-04-27 52.77 54.74 51.82 53.01 1.3M
2022-04-26 53.88 54.48 52.49 52.80 0.8M
2022-04-25 50.70 55.23 50.07 54.83 1.1M
2022-04-22 52.65 54.23 50.92 51.05 0.9M
2022-04-21 56.75 57.85 52.94 53.16 1.2M
2022-04-20 57.53 58.04 55.35 55.36 0.8M
2022-04-19 55.49 58.18 55.49 57.73 1.8M
2022-04-18 60.31 61.18 58.91 60.19 0.7M
2022-04-14 62.06 62.50 60.04 60.32 0.6M
2022-04-13 58.68 63.16 58.03 62.04 0.9M
2022-04-12 59.41 60.83 58.56 59.03 0.5M
2022-04-11 57.29 59.90 56.88 58.54 0.6M
2022-04-08 58.16 59.27 56.49 58.23 1.0M
2022-04-07 64.05 64.37 57.29 59.18 3.4M
2022-04-06 62.91 64.38 61.11 63.92 1.1M
2022-04-05 65.06 66.00 63.53 64.28 1.5M
2022-04-04 65.59 66.86 64.08 65.44 1.2M
2022-04-01 62.80 65.08 62.12 63.54 0.6M
2022-03-31 64.30 65.86 61.72 61.93 1.4M
2022-03-30 64.55 66.72 63.46 64.72 1.4M
2022-03-29 62.86 66.47 62.32 65.50 1.1M
2022-03-28 61.17 62.65 58.68 61.00 0.9M
2022-03-25 60.96 61.17 58.67 60.86 0.6M
2022-03-24 60.05 61.29 58.20 61.17 0.4M
2022-03-23 59.75 62.10 59.02 59.88 0.8M
2022-03-22 57.93 62.12 57.60 60.53 1.1M
2022-03-21 58.59 59.20 56.68 58.10 0.9M
2022-03-18 57.69 60.01 56.44 59.64 1.3M
2022-03-17 55.46 57.41 54.56 57.36 1.2M
2022-03-16 53.23 56.34 52.80 56.15 1.5M
2022-03-15 47.46 51.97 46.29 51.91 1.2M
2022-03-14 49.45 49.86 45.51 45.99 1.4M
2022-03-11 51.86 52.43 49.75 49.79 1.4M
2022-03-10 48.06 50.56 47.42 50.45 2.0M
2022-03-09 44.05 47.38 44.05 45.77 1.1M
2022-03-08 39.57 43.42 38.88 41.95 1.4M
2022-03-07 44.05 44.75 39.62 39.85 1.8M
2022-03-04 45.87 46.28 43.57 43.96 1.3M
2022-03-03 49.00 49.14 45.62 46.05 1.1M
2022-03-02 46.90 50.13 46.90 48.86 1.7M
2022-03-01 49.81 51.30 45.71 46.61 2.8M
2022-02-28 52.12 53.21 50.67 52.65 1.5M
2022-02-25 51.19 52.59 48.63 52.32 1.0M
2022-02-24 43.50 51.35 43.23 51.25 1.2M
2022-02-23 48.99 50.36 45.18 45.25 1.4M
2022-02-22 50.76 52.50 48.47 48.60 0.8M
2022-02-18 54.23 54.41 51.25 51.28 1.2M
2022-02-17 56.09 56.42 54.13 54.63 0.6M
2022-02-16 57.06 57.96 56.18 56.51 0.6M
2022-02-15 55.78 58.33 55.76 57.91 1.0M
2022-02-14 54.55 56.74 54.18 54.93 0.7M
2022-02-11 55.99 57.80 54.84 55.01 0.9M
2022-02-10 54.10 57.70 53.52 55.30 1.2M
2022-02-09 52.32 55.47 51.81 55.40 1.1M
2022-02-08 50.92 52.12 50.14 51.40 1.0M
2022-02-07 50.01 52.40 49.58 51.00 0.5M
2022-02-04 49.12 50.39 48.05 50.02 0.6M
2022-02-03 50.05 50.86 48.50 48.78 0.9M
2022-02-02 51.92 52.47 50.01 51.51 1.5M
2022-02-01 53.37 54.22 51.79 52.82 1.8M
2022-01-31 47.91 52.82 47.58 52.72 2.7M
2022-01-28 44.93 48.08 43.75 47.80 1.4M
2022-01-27 46.14 47.85 43.67 44.53 1.2M
2022-01-26 48.73 49.50 45.40 46.08 1.5M
2022-01-25 46.85 48.17 45.49 46.61 1.3M
2022-01-24 44.56 48.77 43.09 48.04 1.9M
2022-01-21 48.70 49.54 46.24 46.43 1.5M
2022-01-20 48.98 52.90 48.81 49.52 1.7M
2022-01-19 49.77 50.62 48.76 49.13 1.3M
2022-01-18 49.14 51.10 48.58 49.48 1.0M
2022-01-14 50.75 52.56 49.45 51.00 1.4M
2022-01-13 54.90 55.49 51.15 51.51 1.2M
2022-01-12 56.97 57.86 54.64 54.91 0.5M
2022-01-11 55.01 57.46 53.56 56.39 0.9M
2022-01-10 55.73 56.16 53.16 55.73 1.2M
2022-01-07 55.88 58.00 54.83 56.57 1.5M
2022-01-06 54.27 58.10 53.08 56.36 1.2M
2022-01-05 57.67 58.53 53.71 54.26 1.5M
2022-01-04 60.52 61.42 57.05 58.47 1.1M
2022-01-03 58.34 60.15 56.60 59.68 1.0M