Daily trading records

Shift4 Payments Historical Stock Prices by Trading Day

Shift4 Payments daily open, high, low, close, volume and prior-session price ch…

Direct answer

Review 60 recent trading days for Shift4 Payments.

The verified trading-day record runs from June 4, 2026 through August 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Shift4 Payments email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Shift4 Payments's price trend and period performance.

The chart connects verified session closes from June 3, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-8.28%

From the August 21, 2026 close of $47.93 to $43.96 on August 28, 2026.

20-session performance

-17.06%

From the July 31, 2026 close of $53.00 to $43.96 on August 28, 2026.

60-session performance

+9.30%

From the June 3, 2026 close of $40.22 to $43.96 on August 28, 2026.

Shift4 Payments Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$43.68$45.33$42.665$43.962,025,274+$0.02 (+0.05%)
$45.96$46.72$43.51$43.941,564,108-$2.31 (-4.99%)
$47.86$48.05$46.19$46.251,826,505-$1.75 (-3.65%)
$49.50$51.07$47.70$48.002,862,513$0.00 (0.00%)
$47.69$48.99$47.1594$48.002,368,559+$0.07 (+0.15%)
$48.24$49.49$46.79$47.931,919,810+$0.07 (+0.15%)
$47.75$49.50$47.12$47.861,614,174+$0.73 (+1.55%)
$46.57$48.67$46.1825$47.131,490,749+$0.43 (+0.92%)
$44.52$48.20$44.52$46.701,789,560+$2.35 (+5.30%)
$44.68$45.09$43.51$44.351,001,804-$1.02 (-2.25%)
$48.08$48.125$45.23$45.371,589,752-$2.63 (-5.48%)
$44.21$48.38$43.96$48.002,169,852+$4.08 (+9.29%)
$40.53$44.22$40.32$43.921,921,065+$2.88 (+7.02%)
$42.98$43.57$41.01$41.041,364,525-$2.12 (-4.91%)
$40.39$43.37$40.08$43.162,284,201+$1.90 (+4.60%)
$43.70$44.60$39.42$41.264,693,383-$2.10 (-4.84%)
$47.45$47.45$42.43$43.364,871,625-$10.02 (-18.77%)
$56.00$56.9554$52.94$53.381,441,730-$2.23 (-4.01%)
$53.28$55.71$53.22$55.611,338,847+$1.33 (+2.45%)
$53.74$55.53$53.425$54.281,167,870+$1.28 (+2.42%)
$52.70$53.84$51.46$53.00861,153-$0.73 (-1.36%)
$54.65$54.855$52.12$53.731,205,521-$2.32 (-4.14%)
$54.00$57.385$53.06$56.051,229,321+$1.21 (+2.21%)
$50.46$55.08$50.025$54.841,886,403+$4.87 (+9.75%)
$49.53$50.51$49.37$49.97674,758+$1.62 (+3.35%)
$46.64$49.22$46.14$48.35770,022+$2.02 (+4.36%)
$47.88$48.00$45.80$46.33902,270-$1.89 (-3.92%)
$49.69$49.69$48.05$48.22718,329-$0.89 (-1.81%)
$50.36$51.52$48.94$49.11700,275-$1.76 (-3.46%)
$50.02$51.74$49.01$50.87774,043+$0.56 (+1.11%)
$49.96$51.16$49.4001$50.31849,146-$1.34 (-2.59%)
$51.42$52.1233$50.67$51.651,199,837+$0.64 (+1.25%)
$51.00$53.96$50.65$51.011,558,420+$1.00 (+2.00%)
$48.46$50.44$47.81$50.01849,101+$0.78 (+1.58%)
$50.92$51.75$48.88$49.23956,533-$1.58 (-3.11%)
$50.12$50.98$49.46$50.81799,320+$1.52 (+3.08%)
$46.90$49.36$46.50$49.291,080,968+$1.47 (+3.07%)
$49.85$49.85$46.97$47.821,924,798-$3.34 (-6.53%)
$51.38$52.50$51.12$51.16878,948-$0.22 (-0.43%)
$50.54$52.17$49.61$51.381,170,906+$0.03 (+0.06%)
$50.03$51.38$49.94$51.351,142,544+$2.15 (+4.37%)
$48.48$50.17$47.44$49.201,301,422+$0.56 (+1.15%)
$47.66$49.47$46.60$48.641,604,081+$0.41 (+0.85%)
$46.96$49.71$46.96$48.231,649,339+$0.58 (+1.22%)
$43.25$47.91$42.80$47.653,651,653+$3.87 (+8.84%)
$43.51$45.90$43.14$43.782,034,937-$0.44 (-1.00%)
$39.25$44.595$38.95$44.222,908,096+$5.55 (+14.35%)
$38.23$39.39$38.23$38.671,522,025+$0.10 (+0.26%)
$39.30$40.115$38.31$38.571,564,715-$0.83 (-2.11%)
$39.66$40.39$38.80$39.402,845,622+$0.23 (+0.59%)
$40.81$42.615$38.8901$39.171,567,076-$2.13 (-5.16%)
$40.00$42.00$39.84$41.301,691,645+$1.36 (+3.41%)
$42.00$42.66$39.79$39.941,818,348-$1.24 (-3.01%)
$39.80$41.48$38.37$41.182,108,496+$1.73 (+4.39%)
$35.55$39.66$34.56$39.452,481,350+$3.82 (+10.72%)
$37.71$38.45$35.60$35.632,407,868-$2.48 (-6.51%)
$37.78$38.95$36.6401$38.111,843,037+$0.45 (+1.19%)
$38.10$38.58$37.3348$37.661,499,153-$0.42 (-1.10%)
$39.00$39.44$37.01$38.082,394,633-$1.21 (-3.08%)
$41.00$41.41$38.86$39.291,820,908-$0.93 (-2.31%)

Verified data

Trading days shown
60
Coverage start
June 4, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Shift4 Payments company profile.Review Shift4 Payments valuation and profitability metrics.Review Shift4 Payments analyst price targets.

Read the frequently asked questions.

What is Shift4 Payments's latest verified closing price?

Shift4 Payments closed at $43.96 on August 28, 2026.

What period does Shift4 Payments's price history cover?

The page shows 60 verified sessions from June 4, 2026 through August 28, 2026.

What data is included in Shift4 Payments's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Shift4 Payments's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Shift4 Payments's daily prices?

Daily aggregate prices are provided by Polygon.