MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FOUR — Shift4 Payments, Inc.
NYSEShift4 Payments, Inc.
$36.17
+0.59(+1.66%)
- O
- 35.79
- H
- 36.80
- L
- 35.28
- V
- 1.72M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.17
Period Return-53.03%
Period High$108.50
Period Low$34.56
Avg Daily Volume1.96M
Total Trading Days365
FOUR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.79 | $36.80 | $35.28 | $36.17 | +$0.59 | +1.66% | 1,724,912 | $36.04 | $35.28 $36.80 |
| Oct 1, 2026 | $36.80 | $37.26 | $35.27 | $35.58 | $-0.59 | -1.63% | 4,655,972 | $35.65 | $35.27 $37.26 |
| Sep 30, 2026 | $37.00 | $37.00 | $35.91 | $36.17 | $-0.91 | -2.45% | 2,264,574 | $36.24 | $35.91 $37.00 |
| Sep 29, 2026 | $36.87 | $37.23 | $36.23 | $37.08 | +$0.05 | +0.14% | 1,550,642 | $36.85 | $36.23 $37.23 |
| Sep 28, 2026 | $37.91 | $37.97 | $36.56 | $37.03 | $-1.42 | -3.69% | 1,813,954 | $37.26 | $36.56 $37.97 |
| Sep 25, 2026 | $38.16 | $39.24 | $37.25 | $38.45 | +$0.29 | +0.76% | 1,679,835 | $38.42 | $37.25 $39.24 |
| Sep 24, 2026 | $38.13 | $38.90 | $37.43 | $38.16 | $-0.30 | -0.78% | 1,637,465 | $38.15 | $37.43 $38.90 |
| Sep 23, 2026 | $39.00 | $39.24 | $37.50 | $38.46 | $-0.61 | -1.56% | 2,442,962 | $38.30 | $37.50 $39.24 |
| Sep 22, 2026 | $40.00 | $40.02 | $38.06 | $39.07 | $-0.30 | -0.76% | 2,880,944 | $38.98 | $38.06 $40.02 |
| Sep 21, 2026 | $39.31 | $39.94 | $38.98 | $39.37 | +$0.39 | +1.00% | 1,705,350 | $39.46 | $38.98 $39.94 |
| Sep 18, 2026 | $41.35 | $41.59 | $38.85 | $38.98 | $-2.37 | -5.73% | 3,271,853 | $39.52 | $38.85 $41.59 |
| Sep 17, 2026 | $42.83 | $42.85 | $41.20 | $41.35 | $-0.74 | -1.76% | 1,387,125 | $41.57 | $41.20 $42.85 |
| Sep 16, 2026 | $42.40 | $43.80 | $41.63 | $42.09 | $-0.26 | -0.61% | 1,572,332 | $42.44 | $41.63 $43.80 |
| Sep 15, 2026 | $45.06 | $45.12 | $42.08 | $42.35 | $-2.97 | -6.55% | 1,295,819 | $42.99 | $42.08 $45.12 |
| Sep 14, 2026 | $45.73 | $46.36 | $43.89 | $45.32 | +$0.27 | +0.60% | 2,087,657 | $45.43 | $43.89 $46.36 |
| Sep 11, 2026 | $43.58 | $45.65 | $42.39 | $45.05 | +$2.02 | +4.69% | 2,200,062 | $45.11 | $42.39 $45.65 |
| Sep 10, 2026 | $41.20 | $43.64 | $40.93 | $43.03 | +$1.90 | +4.62% | 3,561,780 | $42.71 | $40.93 $43.64 |
| Sep 9, 2026 | $42.00 | $42.97 | $40.80 | $41.13 | $-1.16 | -2.74% | 2,072,548 | $41.76 | $40.80 $42.97 |
| Sep 8, 2026 | $45.30 | $45.71 | $41.51 | $42.29 | $-3.65 | -7.95% | 1,936,389 | $42.25 | $41.51 $45.71 |
| Sep 4, 2026 | $44.34 | $46.64 | $43.62 | $45.94 | +$1.75 | +3.96% | 2,051,168 | $45.78 | $43.62 $46.64 |
| Sep 3, 2026 | $45.00 | $45.33 | $42.79 | $44.19 | $-0.04 | -0.09% | 1,974,843 | $43.99 | $42.79 $45.33 |
| Sep 2, 2026 | $41.00 | $44.56 | $41.00 | $44.23 | +$3.15 | +7.67% | 1,485,241 | $43.86 | $41.00 $44.56 |
| Sep 1, 2026 | $41.72 | $43.21 | $40.78 | $41.08 | $-1.20 | -2.84% | 2,034,356 | $41.63 | $40.78 $43.21 |
| Aug 31, 2026 | $44.43 | $44.98 | $41.72 | $42.28 | $-1.68 | -3.82% | 2,078,758 | $42.53 | $41.72 $44.98 |
| Aug 28, 2026 | $43.68 | $45.33 | $42.67 | $43.96 | +$0.02 | +0.05% | 2,025,515 | $44.24 | $42.67 $45.33 |
| Aug 27, 2026 | $45.96 | $46.72 | $43.51 | $43.94 | $-2.31 | -4.99% | 1,564,108 | $44.33 | $43.51 $46.72 |
| Aug 26, 2026 | $47.86 | $48.05 | $46.19 | $46.25 | $-1.75 | -3.65% | 1,826,505 | $47.00 | $46.19 $48.05 |
| Aug 25, 2026 | $49.50 | $51.07 | $47.70 | $48.00 | +$0.00 | +0.00% | 2,862,513 | $48.94 | $47.70 $51.07 |
| Aug 24, 2026 | $47.69 | $48.99 | $47.16 | $48.00 | +$0.07 | +0.15% | 2,368,559 | $48.09 | $47.16 $48.99 |
| Aug 21, 2026 | $48.24 | $49.49 | $46.79 | $47.93 | +$0.07 | +0.15% | 1,919,810 | $48.46 | $46.79 $49.49 |