Shift4 Payments Inc (NY: FOUR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	83.43	84.20	81.36	83.10	1,026,976	+0.78(+0.95%)
Aug 29, 2024	80.62	82.73	80.53	82.32	1,344,600	+2.33(+2.91%)
Aug 28, 2024	80.99	81.67	79.29	79.99	975,670	-1.24(-1.53%)
Aug 27, 2024	80.53	81.44	79.80	81.23	837,488	+0.08(+0.10%)
Aug 26, 2024	81.85	84.26	80.29	81.15	1,570,547	+0.02(+0.02%)
Aug 23, 2024	80.00	81.23	79.04	81.13	798,707	+2.00(+2.53%)
Aug 22, 2024	78.98	80.38	78.42	79.13	1,664,718	+0.21(+0.27%)
Aug 21, 2024	79.36	79.78	78.14	78.92	926,812	-0.24(-0.30%)
Aug 20, 2024	81.77	81.77	78.54	79.16	2,102,265	-2.51(-3.07%)
Aug 19, 2024	81.82	81.99	78.81	81.67	2,340,524	+0.18(+0.22%)
Aug 16, 2024	82.00	82.75	80.13	81.49	1,996,350	-0.38(-0.46%)
Aug 15, 2024	81.53	83.64	80.94	81.87	2,699,522	+1.70(+2.12%)
Aug 14, 2024	76.79	81.30	76.51	80.17	5,173,710	+4.14(+5.45%)
Aug 13, 2024	73.89	77.70	73.27	76.03	2,557,292	+3.06(+4.19%)
Aug 12, 2024	71.52	73.50	70.72	72.97	2,178,751	+1.59(+2.23%)
Aug 09, 2024	71.13	72.22	68.92	71.38	2,162,039	+0.68(+0.96%)
Aug 08, 2024	67.77	72.13	67.09	70.70	5,623,829	+7.17(+11.29%)
Aug 07, 2024	64.00	65.64	63.41	63.53	2,451,011	+1.02(+1.63%)
Aug 06, 2024	61.81	63.20	61.09	62.51	1,025,264	+1.25(+2.04%)
Aug 05, 2024	57.91	62.00	57.45	61.26	1,578,091	-1.45(-2.31%)
Aug 02, 2024	63.00	63.05	61.18	62.71	1,745,089	-2.31(-3.55%)
Aug 01, 2024	68.00	68.78	64.05	65.02	1,348,128	-3.77(-5.48%)
Jul 31, 2024	69.02	70.22	68.50	68.79	853,184	-0.13(-0.19%)
Jul 30, 2024	69.30	70.00	67.37	68.92	799,062	-0.44(-0.63%)
Jul 29, 2024	70.00	70.02	67.96	69.36	934,056	-0.17(-0.24%)
Jul 26, 2024	69.44	70.07	68.53	69.53	733,468	+1.07(+1.56%)
Jul 25, 2024	66.42	68.98	65.72	68.46	948,077	+2.16(+3.26%)
Jul 24, 2024	68.23	68.95	66.26	66.30	1,222,655	-2.72(-3.94%)
Jul 23, 2024	68.90	69.85	68.15	69.02	935,570	+0.14(+0.20%)
Jul 22, 2024	67.31	69.13	66.13	68.88	1,265,648	+2.55(+3.84%)
Jul 19, 2024	66.70	67.12	65.22	66.33	2,364,134	-0.38(-0.57%)
Jul 18, 2024	71.00	71.41	66.42	66.71	1,998,516	-4.07(-5.75%)
Jul 17, 2024	73.11	73.47	70.62	70.78	1,169,908	-2.32(-3.17%)
Jul 16, 2024	72.14	73.66	71.15	73.10	951,503	+1.11(+1.54%)
Jul 15, 2024	70.50	72.04	69.35	71.99	924,866	+1.52(+2.16%)
Jul 12, 2024	70.30	70.73	69.70	70.47	706,423	+0.70(+1.00%)
Jul 11, 2024	68.21	70.36	67.81	69.77	1,146,960	+2.34(+3.47%)
Jul 10, 2024	72.09	72.33	67.42	67.43	2,064,654	-4.70(-6.52%)
Jul 09, 2024	73.37	73.39	71.71	72.13	681,654	-1.23(-1.68%)
Jul 08, 2024	73.47	75.28	73.05	73.36	1,099,000	+0.18(+0.25%)
Jul 05, 2024	72.62	73.36	71.78	73.18	957,806	+0.33(+0.45%)
Jul 03, 2024	73.60	73.97	72.28	72.85	696,518	-0.70(-0.95%)
Jul 02, 2024	73.40	74.20	72.71	73.55	762,240	-0.29(-0.39%)

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.