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
2023-12-29 74.30 75.48 73.59 74.34 0.6M
2023-12-28 73.99 74.96 73.39 74.71 0.5M
2023-12-27 74.35 75.33 73.51 74.31 0.8M
2023-12-26 74.56 74.98 73.70 74.16 0.6M
2023-12-22 74.93 74.93 73.17 74.40 0.7M
2023-12-21 75.10 75.21 73.11 74.54 0.6M
2023-12-20 73.40 76.28 72.84 74.00 1.4M
2023-12-19 74.60 75.29 73.04 73.50 1.3M
2023-12-18 73.68 74.69 72.12 74.09 0.9M
2023-12-15 69.73 74.97 68.69 73.64 4.5M
2023-12-14 69.94 76.51 67.38 70.83 4.1M
2023-12-13 67.24 68.64 65.76 67.65 0.9M
2023-12-12 67.07 67.76 66.61 67.32 0.7M
2023-12-11 67.25 68.08 66.44 67.15 0.6M
2023-12-08 65.70 67.88 65.51 67.40 1.6M
2023-12-07 64.67 65.97 63.89 65.66 0.6M
2023-12-06 65.25 66.69 63.47 64.71 1.2M
2023-12-05 66.09 66.55 65.13 66.30 0.7M
2023-12-04 66.38 68.00 65.73 66.55 1.0M
2023-12-01 65.78 67.64 64.89 67.48 1.2M
2023-11-30 66.52 67.77 65.38 65.82 1.2M
2023-11-29 64.92 68.17 64.60 66.23 1.4M
2023-11-28 64.75 65.81 64.02 65.00 0.8M
2023-11-27 63.35 65.95 63.00 65.05 1.4M
2023-11-24 63.83 64.53 62.99 63.80 0.6M
2023-11-22 64.37 64.50 63.31 63.83 1.0M
2023-11-21 64.14 64.28 62.82 63.64 1.0M
2023-11-20 64.60 64.84 63.44 64.59 1.1M
2023-11-17 64.25 65.00 63.30 64.64 1.2M
2023-11-16 62.82 65.40 62.11 64.34 1.4M
2023-11-15 63.35 64.44 62.52 62.90 1.5M
2023-11-14 60.28 63.48 59.68 63.40 2.2M
2023-11-13 57.00 59.12 56.78 58.85 1.4M
2023-11-10 55.92 57.56 55.17 57.33 1.7M
2023-11-09 55.50 56.49 53.90 55.53 2.1M
2023-11-08 47.54 55.01 47.54 54.27 4.0M
2023-11-07 46.42 48.07 45.92 47.65 2.5M
2023-11-06 48.77 48.77 46.12 46.57 0.8M
2023-11-03 49.09 49.59 48.04 48.41 1.2M
2023-11-02 46.32 48.66 46.26 47.88 1.5M
2023-11-01 44.07 45.60 43.76 45.45 1.0M
2023-10-31 44.43 45.06 43.99 44.52 1.0M
2023-10-30 44.34 44.69 42.91 43.96 1.0M
2023-10-27 44.87 45.00 43.36 43.61 1.2M
2023-10-26 46.00 46.65 44.50 44.67 1.5M
2023-10-25 48.43 48.49 45.20 46.04 2.7M
2023-10-24 48.90 50.98 48.90 49.62 1.2M
2023-10-23 50.34 50.59 48.28 48.35 1.4M
2023-10-20 54.00 54.44 50.25 50.61 1.9M
2023-10-19 51.75 52.32 51.31 52.31 0.8M
2023-10-18 52.40 52.68 51.01 51.72 0.9M
2023-10-17 51.63 54.30 51.43 53.21 1.1M
2023-10-16 51.12 53.06 50.30 52.02 1.3M
2023-10-13 50.28 51.21 49.76 50.67 1.0M
2023-10-12 52.39 52.39 49.86 51.05 1.5M
2023-10-11 53.72 54.09 51.59 52.24 1.4M
2023-10-10 53.00 54.54 53.00 53.38 1.0M
2023-10-09 54.16 54.24 52.58 52.90 0.9M
2023-10-06 53.56 55.26 53.22 55.00 1.0M
2023-10-05 52.83 53.75 52.68 53.33 0.9M
2023-10-04 53.16 53.32 52.05 53.17 1.3M
2023-10-03 54.19 54.27 52.26 52.93 1.6M
2023-10-02 54.80 55.44 53.87 54.51 1.0M
2023-09-29 56.07 56.73 55.16 55.37 1.0M
2023-09-28 54.27 55.11 52.93 54.88 0.9M
2023-09-27 55.18 55.48 53.88 54.44 0.9M
2023-09-26 54.40 55.13 54.03 54.60 0.7M
2023-09-25 54.17 55.18 53.75 55.08 0.6M
2023-09-22 55.72 55.72 54.09 54.41 0.8M
2023-09-21 56.19 56.26 54.35 55.08 1.4M
2023-09-20 58.35 59.68 56.91 57.03 1.1M
2023-09-19 58.60 58.95 57.24 58.02 1.2M
2023-09-18 58.16 58.94 57.39 58.40 1.2M
2023-09-15 58.95 59.73 58.34 58.72 1.5M
2023-09-14 54.04 59.95 53.61 59.31 5.2M
2023-09-13 55.22 55.23 51.41 53.45 3.5M
2023-09-12 56.36 57.35 55.31 55.49 1.2M
2023-09-11 56.88 57.15 56.31 56.55 1.1M
2023-09-08 56.59 56.86 55.60 56.31 0.6M
2023-09-07 55.73 57.16 55.20 56.78 0.8M
2023-09-06 56.77 57.30 55.88 56.73 0.7M
2023-09-05 57.18 57.85 56.75 56.93 0.5M
2023-09-01 57.37 57.85 56.57 57.79 0.6M
2023-08-31 57.12 58.24 56.60 56.79 0.8M
2023-08-30 57.03 57.82 56.60 56.88 0.6M
2023-08-29 55.66 57.89 55.50 57.60 1.2M
2023-08-28 56.29 56.43 55.04 55.94 1.1M
2023-08-25 55.72 56.73 55.12 55.76 0.8M
2023-08-24 55.52 55.88 54.16 54.72 0.9M
2023-08-23 54.86 56.67 54.34 55.48 1.3M
2023-08-22 56.20 57.80 54.42 54.88 1.4M
2023-08-21 54.62 54.80 53.44 54.22 1.0M
2023-08-18 52.89 56.08 52.56 54.63 1.6M
2023-08-17 57.10 57.29 53.68 53.99 2.7M
2023-08-16 57.56 58.68 57.17 57.34 1.2M
2023-08-15 59.05 59.71 57.50 57.93 1.4M
2023-08-14 60.51 60.54 59.39 60.31 0.9M
2023-08-11 61.90 62.19 60.58 60.81 0.8M
2023-08-10 63.76 64.15 61.76 62.32 0.7M
2023-08-09 64.95 65.34 62.59 63.37 0.7M
2023-08-08 64.49 65.84 64.19 64.82 0.8M
2023-08-07 65.00 66.13 63.25 65.62 1.2M
2023-08-04 66.46 66.96 64.32 64.44 1.2M
2023-08-03 65.35 66.63 62.31 65.30 1.9M
2023-08-02 67.32 67.81 63.59 63.76 1.8M
2023-08-01 68.29 69.56 67.58 68.57 1.2M
2023-07-31 67.00 69.09 66.71 68.99 1.2M
2023-07-28 66.77 67.36 66.01 66.62 1.7M
2023-07-27 68.03 68.34 64.78 65.52 0.8M
2023-07-26 66.82 67.73 66.47 67.34 0.5M
2023-07-25 67.56 68.66 67.03 67.28 0.9M
2023-07-24 67.80 68.41 66.29 66.69 0.6M
2023-07-21 68.00 68.58 65.80 67.49 0.9M
2023-07-20 68.06 69.11 66.76 68.18 0.8M
2023-07-19 69.03 71.80 68.45 68.87 1.6M
2023-07-18 68.27 69.58 67.69 68.87 0.8M
2023-07-17 66.97 69.85 66.72 68.63 1.1M
2023-07-14 69.40 70.22 66.10 67.13 0.9M
2023-07-13 68.89 71.03 68.85 69.35 1.5M
2023-07-12 69.00 70.51 68.27 68.30 1.4M
2023-07-11 68.24 68.89 66.67 67.33 0.8M
2023-07-10 65.92 68.27 65.63 68.19 0.6M
2023-07-07 64.67 67.00 64.67 66.16 0.6M
2023-07-06 66.10 66.10 63.36 64.84 1.0M
2023-07-05 67.44 67.67 66.15 66.98 1.0M
2023-07-03 67.82 68.38 66.43 67.68 0.4M
2023-06-30 67.13 68.97 66.85 67.91 0.9M
2023-06-29 64.22 66.34 63.74 66.21 1.2M
2023-06-28 61.58 64.41 61.58 64.17 0.9M
2023-06-27 60.15 61.96 59.56 61.66 0.8M
2023-06-26 61.41 63.15 59.87 60.03 1.0M
2023-06-23 61.90 62.58 60.15 61.74 1.7M
2023-06-22 63.00 65.21 62.66 62.86 1.2M
2023-06-21 62.88 64.00 61.48 63.45 0.9M
2023-06-20 62.90 64.03 62.02 63.17 0.6M
2023-06-16 64.68 64.90 63.01 63.50 1.2M
2023-06-15 64.23 64.38 62.34 63.79 1.0M
2023-06-14 66.00 66.90 64.52 65.05 1.2M
2023-06-13 62.50 64.97 62.50 64.55 1.4M
2023-06-12 64.28 65.27 62.01 62.30 1.8M
2023-06-09 67.00 67.23 63.95 64.30 1.0M
2023-06-08 67.16 67.45 65.50 66.74 0.6M
2023-06-07 67.47 69.14 66.50 67.46 0.8M
2023-06-06 65.30 67.48 65.20 67.11 0.5M
2023-06-05 65.48 66.10 63.50 66.01 0.6M
2023-06-02 64.77 66.48 63.50 65.70 0.7M
2023-06-01 62.72 64.78 62.03 64.02 1.0M
2023-05-31 63.00 63.95 61.82 62.72 1.5M
2023-05-30 65.47 66.15 62.89 63.46 1.0M
2023-05-26 64.08 65.79 63.50 64.70 0.5M
2023-05-25 65.72 65.72 63.47 63.86 0.5M
2023-05-24 65.47 66.23 63.10 64.98 1.0M
2023-05-23 66.74 68.83 66.22 66.92 1.0M
2023-05-22 65.07 68.30 64.97 67.53 0.9M
2023-05-19 65.53 65.91 64.51 65.23 0.5M
2023-05-18 65.20 66.30 64.15 65.46 1.3M
2023-05-17 64.25 65.50 63.62 64.82 1.0M
2023-05-16 64.18 64.56 62.30 63.62 0.7M
2023-05-15 61.49 64.50 61.43 64.36 0.8M
2023-05-12 62.04 62.42 61.02 61.55 1.0M
2023-05-11 59.86 62.23 58.75 61.87 1.3M
2023-05-10 61.40 61.54 59.59 60.53 1.6M
2023-05-09 60.95 61.85 60.12 60.38 1.3M
2023-05-08 62.91 62.91 61.27 61.67 0.9M
2023-05-05 60.10 62.55 60.01 62.19 1.2M
2023-05-04 67.06 67.17 58.48 58.81 4.3M
2023-05-03 65.10 67.50 64.53 65.83 1.4M
2023-05-02 68.01 68.65 65.44 65.91 1.1M
2023-05-01 67.60 69.38 67.32 68.40 1.3M
2023-04-28 65.29 68.12 64.25 67.77 1.1M
2023-04-27 63.49 66.22 62.66 66.00 1.0M
2023-04-26 64.03 65.00 62.39 62.66 1.1M
2023-04-25 65.09 65.15 62.72 63.49 1.6M
2023-04-24 65.50 66.60 64.42 65.65 1.1M
2023-04-21 65.48 66.13 64.73 65.53 1.4M
2023-04-20 63.35 67.20 63.24 65.76 4.1M
2023-04-19 67.90 67.99 57.88 62.59 11.1M
2023-04-18 70.00 70.00 67.38 68.54 1.9M
2023-04-17 69.91 71.23 68.08 69.15 2.0M
2023-04-14 72.58 72.89 68.06 70.23 1.9M
2023-04-13 72.20 73.38 70.09 73.03 1.9M
2023-04-12 75.62 75.90 70.96 71.22 2.6M
2023-04-11 74.00 75.00 73.00 73.82 1.0M
2023-04-10 70.08 72.73 69.51 72.16 0.9M
2023-04-06 70.88 71.45 69.88 70.92 0.6M
2023-04-05 72.20 72.51 68.89 71.40 1.7M
2023-04-04 75.56 75.56 71.91 73.01 1.3M
2023-04-03 75.00 75.79 73.04 74.90 1.3M
2023-03-31 73.22 76.40 73.22 75.80 1.8M
2023-03-30 71.87 74.29 71.75 72.91 1.8M
2023-03-29 70.02 71.89 69.24 71.05 1.9M
2023-03-28 67.31 69.26 66.43 69.00 1.1M
2023-03-27 68.20 69.36 66.91 67.14 0.7M
2023-03-24 67.92 68.71 65.36 66.97 1.2M
2023-03-23 68.72 70.84 67.50 68.63 1.0M
2023-03-22 69.58 70.89 67.91 68.60 1.4M
2023-03-21 68.45 70.48 67.16 69.45 1.3M
2023-03-20 66.96 68.37 66.45 66.94 0.8M
2023-03-17 68.17 69.62 66.64 67.14 1.0M
2023-03-16 69.12 70.77 67.55 69.12 1.2M
2023-03-15 66.88 69.06 65.63 68.22 1.2M
2023-03-14 68.21 69.85 67.34 68.08 1.0M
2023-03-13 67.03 67.88 65.69 66.70 1.4M
2023-03-10 68.10 68.71 64.56 68.31 1.7M
2023-03-09 70.74 73.25 68.23 68.45 1.6M
2023-03-08 68.75 71.98 68.01 71.08 1.5M
2023-03-07 70.80 71.90 67.31 68.27 1.8M
2023-03-06 72.11 73.62 70.89 71.00 1.5M
2023-03-03 70.00 72.62 68.83 72.27 1.7M
2023-03-02 69.38 70.01 68.11 69.51 1.5M
2023-03-01 64.86 70.28 64.86 69.43 2.6M
2023-02-28 61.65 67.05 61.36 64.50 4.9M
2023-02-27 57.84 58.00 56.05 57.06 2.2M
2023-02-24 57.40 58.39 56.93 57.83 1.2M
2023-02-23 57.35 59.10 56.65 58.65 1.3M
2023-02-22 57.99 58.67 56.91 57.59 1.0M
2023-02-21 56.31 57.98 55.93 57.56 1.5M
2023-02-17 59.65 60.16 56.42 57.84 2.4M
2023-02-16 65.26 66.00 59.50 60.28 2.6M
2023-02-15 66.19 67.83 65.57 66.96 0.8M
2023-02-14 64.68 67.29 64.00 66.56 0.7M
2023-02-13 63.83 66.31 62.16 65.81 0.9M
2023-02-10 63.50 64.90 62.98 63.39 0.5M
2023-02-09 65.99 66.90 63.83 64.20 0.8M
2023-02-08 66.50 67.42 64.74 65.06 0.6M
2023-02-07 65.69 67.39 64.61 66.90 0.8M
2023-02-06 64.85 66.50 64.36 65.78 0.6M
2023-02-03 64.27 67.62 62.74 66.15 0.8M
2023-02-02 67.04 69.36 64.71 66.34 1.4M
2023-02-01 64.48 65.88 63.85 65.42 1.5M
2023-01-31 61.86 64.16 61.72 64.04 0.7M
2023-01-30 62.39 63.02 61.50 61.69 0.4M
2023-01-27 63.15 64.50 62.42 63.69 1.8M
2023-01-26 62.69 63.54 59.74 63.08 1.0M
2023-01-25 60.18 61.47 58.22 61.30 1.1M
2023-01-24 63.12 65.31 61.57 61.61 3.1M
2023-01-23 63.25 64.27 62.25 63.86 0.8M
2023-01-20 61.66 63.60 61.50 63.46 0.9M
2023-01-19 60.20 61.48 59.13 60.23 0.9M
2023-01-18 65.00 65.79 61.13 61.27 1.9M
2023-01-17 61.68 64.72 61.27 64.59 1.2M
2023-01-13 60.25 63.09 59.80 62.57 1.2M
2023-01-12 60.00 60.67 58.34 60.56 1.1M
2023-01-11 60.07 61.37 59.24 59.94 1.1M
2023-01-10 56.66 60.15 56.42 60.10 1.2M
2023-01-09 57.70 58.65 56.12 57.50 1.3M
2023-01-06 53.88 56.37 52.45 55.05 0.8M
2023-01-05 54.38 56.04 53.25 53.59 1.0M
2023-01-04 53.29 54.88 52.79 54.76 0.8M
2023-01-03 57.00 57.36 51.71 52.38 1.2M