Shift4 Payments Inc (NY: FOUR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	91.09	91.18	88.25	90.55	840,857	+0.11(+0.12%)
Oct 31, 2024	91.00	92.00	90.18	90.44	776,853	-0.69(-0.76%)
Oct 30, 2024	90.36	92.12	90.17	91.13	727,269	+0.47(+0.52%)
Oct 29, 2024	90.29	92.00	89.21	90.66	1,281,086	-1.34(-1.46%)
Oct 28, 2024	95.00	95.38	91.10	92.00	1,156,507	-1.90(-2.02%)
Oct 25, 2024	93.96	94.37	92.52	93.90	499,189	+0.16(+0.17%)
Oct 24, 2024	92.98	94.31	91.55	93.74	539,445	+0.49(+0.53%)
Oct 23, 2024	92.81	94.33	92.26	93.25	595,668	+0.31(+0.33%)
Oct 22, 2024	93.64	94.39	92.39	92.94	677,953	-1.65(-1.74%)
Oct 21, 2024	94.94	95.29	93.83	94.59	838,535	-1.12(-1.17%)
Oct 18, 2024	94.78	96.96	94.03	95.71	750,910	+0.99(+1.05%)
Oct 17, 2024	95.36	95.69	94.03	94.72	604,291	-0.52(-0.55%)
Oct 16, 2024	94.31	95.42	92.94	95.24	1,280,880	+1.11(+1.18%)
Oct 15, 2024	93.91	95.20	92.08	94.13	891,879	-0.02(-0.02%)
Oct 14, 2024	96.90	96.90	93.74	94.15	1,018,609	-2.25(-2.33%)
Oct 11, 2024	92.93	96.45	92.38	96.40	809,016	+3.24(+3.48%)
Oct 10, 2024	92.39	94.43	92.09	93.16	1,624,730	-0.35(-0.37%)
Oct 09, 2024	93.00	94.00	91.45	93.51	797,394	+1.57(+1.71%)
Oct 08, 2024	90.67	92.56	89.62	91.94	1,164,398	+1.14(+1.26%)
Oct 07, 2024	91.26	92.14	90.30	90.80	646,254	-0.75(-0.82%)
Oct 04, 2024	90.00	92.06	89.63	91.55	1,403,175	+2.34(+2.62%)
Oct 03, 2024	88.28	89.78	87.70	89.21	1,351,768	+0.30(+0.34%)
Oct 02, 2024	87.74	89.25	87.50	88.91	547,574	+0.65(+0.74%)
Oct 01, 2024	89.33	89.70	86.19	88.26	1,066,044	-0.34(-0.38%)
Sep 30, 2024	87.64	89.81	87.36	88.60	1,149,524	+0.75(+0.85%)
Sep 27, 2024	86.88	87.94	85.24	87.85	811,199	+1.87(+2.17%)
Sep 26, 2024	86.93	87.00	83.81	85.98	664,068	+0.23(+0.27%)
Sep 25, 2024	86.95	87.29	85.06	85.75	852,271	-1.24(-1.43%)
Sep 24, 2024	86.52	87.75	86.00	86.99	882,116	+0.47(+0.54%)
Sep 23, 2024	87.60	87.96	85.42	86.52	1,157,722	-0.38(-0.44%)
Sep 20, 2024	86.40	87.44	85.56	86.90	1,397,227	+1.01(+1.18%)
Sep 19, 2024	85.92	87.04	84.51	85.89	1,712,482	+2.31(+2.76%)
Sep 18, 2024	84.22	84.92	82.40	83.58	1,004,161	-0.36(-0.43%)
Sep 17, 2024	84.12	84.20	82.70	83.94	830,035	+0.59(+0.71%)
Sep 16, 2024	82.50	84.61	82.00	83.35	776,899	+0.43(+0.52%)
Sep 13, 2024	80.88	85.08	80.80	82.92	1,482,711	+2.52(+3.13%)
Sep 12, 2024	77.78	80.47	77.76	80.40	850,078	+2.82(+3.63%)
Sep 11, 2024	75.79	77.90	74.02	77.58	666,950	+1.67(+2.20%)
Sep 10, 2024	76.28	76.35	73.87	75.91	810,772	-0.21(-0.28%)
Sep 09, 2024	76.76	77.04	75.10	76.12	693,419	+0.41(+0.54%)
Sep 06, 2024	77.55	78.58	74.88	75.71	1,085,182	-1.79(-2.31%)
Sep 05, 2024	77.30	78.02	76.10	77.50	1,141,264	+0.20(+0.26%)
Sep 04, 2024	79.68	80.99	76.81	77.30	1,470,402	-1.88(-2.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.