Shift4 Payments, Inc. (FOUR.PA) stock
FOUR.PANYSEServices-Business Services, NECFiscal year ends December 31Also trades as FOUR
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 8/3057% below fair value
$54.12−0.69 (-1.25%)
Close on Nov 3, 2026Market cap $4.27BP/E –Yield –
Price history
Shift4 Payments share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$54.12
-1.25% on the day
52-week range
$48.90 – $90.96
-40.5% from the high
Change over 52 weeks
-36.9%
From $85.73 on Nov 3, 2025
Average volume
43,855
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $54.41 | $55.22 | $54.12 | $54.12 | -1.25% | 6,126 |
| Nov 2, 2026 | $54.06 | $55.84 | $54.06 | $54.81 | +4.75% | 6,752 |
| Oct 30, 2026 | $51.52 | $54.00 | $51.50 | $52.32 | +0.38% | 60,046 |
| Oct 29, 2026 | $51.08 | $52.42 | $51.08 | $52.12 | +1.88% | 127,012 |
| Oct 28, 2026 | $50.33 | $51.16 | $49.70 | $51.16 | +0.51% | 79,329 |
| Oct 27, 2026 | $50.26 | $50.90 | $50.09 | $50.90 | +3.31% | 40,243 |
| Oct 26, 2026 | $51.47 | $51.47 | $48.94 | $49.27 | -3.98% | 84,229 |
| Oct 23, 2026 | $51.12 | $51.70 | $51.12 | $51.31 | -2.97% | 54,177 |
| Oct 22, 2026 | $52.43 | $52.88 | $52.06 | $52.88 | +1.59% | 3,170 |
| Oct 21, 2026 | $53.14 | $53.21 | $52.05 | $52.05 | -1.96% | 60,180 |
| Oct 20, 2026 | $53.46 | $53.60 | $52.45 | $53.09 | +1.71% | 55,710 |
| Oct 19, 2026 | $51.37 | $52.34 | $51.37 | $52.20 | +0.60% | 67,637 |
| Oct 16, 2026 | $52.17 | $52.17 | $50.92 | $51.89 | -0.45% | 9,859 |
| Oct 15, 2026 | $51.46 | $52.13 | $51.00 | $52.13 | +0.65% | 25,196 |
| Oct 14, 2026 | $51.94 | $52.02 | $50.80 | $51.79 | -2.32% | 11,149 |
| Oct 13, 2026 | $53.00 | $53.02 | $52.56 | $53.02 | -1.74% | 3,580 |
| Oct 12, 2026 | $53.88 | $54.71 | $53.62 | $53.96 | -0.17% | 107,987 |
| Oct 9, 2026 | $54.14 | $54.32 | $53.00 | $54.05 | +0.37% | 57,624 |
| Oct 8, 2026 | $52.40 | $54.01 | $52.40 | $53.85 | +1.60% | 6,363 |
| Oct 7, 2026 | $51.56 | $53.03 | $51.36 | $53.00 | +1.22% | 35,967 |
| Oct 6, 2026 | $51.84 | $52.46 | $51.84 | $52.36 | +2.37% | 52,467 |
| Oct 5, 2026 | $51.50 | $51.70 | $51.10 | $51.15 | +2.44% | 20,486 |
| Oct 2, 2026 | $49.72 | $50.23 | $49.22 | $49.93 | +0.87% | 36,626 |
| Oct 1, 2026 | $49.60 | $49.99 | $49.21 | $49.50 | +0.39% | 18,442 |
| Sep 30, 2026 | $50.00 | $50.08 | $49.31 | $49.31 | -3.35% | 99,885 |
| Sep 29, 2026 | $50.53 | $51.02 | $50.00 | $51.02 | -0.47% | 57,202 |
| Sep 28, 2026 | $51.62 | $51.62 | $50.75 | $51.26 | -2.12% | 10,110 |
| Sep 25, 2026 | $51.56 | $52.37 | $51.35 | $52.37 | +1.40% | 3,026 |
| Sep 24, 2026 | $52.25 | $52.25 | $51.17 | $51.65 | -1.63% | 139,136 |
| Sep 23, 2026 | $52.43 | $52.64 | $52.05 | $52.50 | +0.96% | 9,231 |
| Sep 22, 2026 | $53.55 | $53.55 | $51.82 | $52.00 | -3.42% | 4,717 |
| Sep 21, 2026 | $53.70 | $53.84 | $53.00 | $53.84 | +1.58% | 13,300 |
| Sep 18, 2026 | $54.48 | $55.20 | $53.00 | $53.00 | -4.50% | 13,154 |
| Sep 17, 2026 | $56.49 | $56.49 | $55.15 | $55.50 | -0.48% | 55,515 |
| Sep 16, 2026 | $56.00 | $57.04 | $55.77 | $55.77 | -0.46% | 3,598 |
| Sep 15, 2026 | $57.83 | $57.83 | $56.03 | $56.03 | -5.30% | 32,759 |
| Sep 14, 2026 | $58.30 | $59.64 | $58.30 | $59.16 | -0.42% | 44,102 |
| Sep 11, 2026 | $57.25 | $59.48 | $57.25 | $59.41 | +4.50% | 16,822 |
| Sep 10, 2026 | $55.26 | $57.00 | $55.26 | $56.85 | +3.34% | 27,747 |
| Sep 9, 2026 | $55.46 | $56.28 | $54.52 | $55.01 | -1.68% | 11,561 |
| Sep 8, 2026 | $59.60 | $59.60 | $55.22 | $55.95 | -6.36% | 10,648 |
| Sep 4, 2026 | $57.75 | $60.05 | $57.20 | $59.75 | +3.00% | 5,497 |
| Sep 3, 2026 | $57.82 | $58.01 | $56.88 | $58.01 | +0.02% | 38,600 |
| Sep 2, 2026 | $55.60 | $58.00 | $55.54 | $58.00 | +5.63% | 5,376 |
| Sep 1, 2026 | $55.79 | $56.77 | $54.56 | $54.91 | -2.40% | 8,559 |
| Aug 31, 2026 | $57.64 | $57.64 | $55.70 | $56.26 | -2.39% | 46,024 |
| Aug 28, 2026 | $57.00 | $58.24 | $56.50 | $57.64 | -0.03% | 9,230 |
| Aug 27, 2026 | $59.50 | $59.50 | $57.15 | $57.66 | -3.61% | 20,479 |
| Aug 26, 2026 | $60.84 | $61.06 | $59.73 | $59.82 | -3.36% | 2,890 |
| Aug 25, 2026 | $62.25 | $64.59 | $61.35 | $61.90 | +0.65% | 19,896 |
| Aug 24, 2026 | $61.15 | $62.36 | $60.71 | $61.50 | -0.50% | 16,400 |
| Aug 21, 2026 | $61.38 | $63.02 | $60.29 | $61.81 | +1.19% | 17,907 |
| Aug 20, 2026 | $62.57 | $63.12 | $60.53 | $61.09 | -0.17% | 51,536 |
| Aug 19, 2026 | $60.73 | $62.07 | $60.33 | $61.19 | +2.43% | 48,760 |
| Aug 18, 2026 | $58.79 | $61.66 | $58.79 | $59.74 | +3.28% | 155,174 |
| Aug 17, 2026 | $57.41 | $57.84 | $56.90 | $57.84 | -2.02% | 91,637 |
| Aug 14, 2026 | $60.15 | $60.15 | $58.93 | $59.03 | -4.02% | 148,481 |
| Aug 13, 2026 | $59.59 | $61.84 | $58.85 | $61.50 | +7.11% | 46,622 |
| Aug 12, 2026 | $56.26 | $57.42 | $54.70 | $57.42 | +5.49% | 20,456 |
| Aug 11, 2026 | $55.83 | $56.13 | $54.28 | $54.43 | -3.60% | 70,086 |
| Aug 10, 2026 | $54.02 | $56.57 | $53.39 | $56.46 | +4.48% | 32,748 |
| Aug 7, 2026 | $56.51 | $56.51 | $52.80 | $54.04 | -4.35% | 161,783 |
| Aug 6, 2026 | $59.80 | $59.80 | $55.50 | $56.50 | -14.60% | 352,674 |
| Aug 5, 2026 | $67.98 | $68.16 | $65.64 | $66.16 | -3.35% | 89,962 |
| Aug 4, 2026 | $66.14 | $68.45 | $66.14 | $68.45 | +2.19% | 80,004 |
| Aug 3, 2026 | $67.24 | $67.61 | $66.71 | $66.98 | +2.07% | 23,830 |
| Jul 31, 2026 | $65.37 | $66.08 | $65.24 | $65.62 | -1.50% | 53,440 |
| Jul 30, 2026 | $67.50 | $67.50 | $64.54 | $66.62 | -1.74% | 46,448 |
| Jul 29, 2026 | $66.00 | $68.61 | $66.00 | $67.80 | +1.73% | 11,300 |
| Jul 28, 2026 | $64.50 | $66.65 | $64.42 | $66.65 | +6.64% | 98,429 |
| Jul 27, 2026 | $60.77 | $62.54 | $60.77 | $62.50 | +2.86% | 4,396 |
| Jul 24, 2026 | $59.00 | $61.03 | $59.00 | $60.76 | +3.58% | 5,659 |
| Jul 23, 2026 | $60.00 | $60.00 | $58.66 | $58.66 | -2.85% | 4,853 |
| Jul 22, 2026 | $61.40 | $61.40 | $60.38 | $60.38 | -1.40% | 2,930 |
| Jul 21, 2026 | $63.60 | $63.60 | $61.15 | $61.24 | -3.08% | 18,157 |
| Jul 20, 2026 | $61.86 | $64.02 | $61.86 | $63.18 | +0.57% | 33,838 |
| Jul 17, 2026 | $63.00 | $63.07 | $61.96 | $62.82 | -1.64% | 11,600 |
| Jul 16, 2026 | $63.45 | $64.00 | $63.14 | $63.87 | +1.54% | 51,521 |
| Jul 15, 2026 | $62.96 | $65.28 | $62.61 | $62.90 | -0.76% | 133,862 |
| Jul 14, 2026 | $62.86 | $63.71 | $61.80 | $63.38 | +1.41% | 128,070 |
| Jul 13, 2026 | $64.30 | $64.65 | $62.28 | $62.50 | -2.45% | 12,102 |
| Jul 10, 2026 | $63.52 | $64.21 | $63.00 | $64.07 | +2.28% | 5,171 |
| Jul 9, 2026 | $61.69 | $62.64 | $61.36 | $62.64 | +1.94% | 3,679 |
| Jul 8, 2026 | $64.57 | $64.57 | $60.73 | $61.45 | -4.91% | 15,803 |
| Jul 7, 2026 | $65.35 | $65.82 | $64.62 | $64.62 | -0.83% | 9,782 |
| Jul 6, 2026 | $64.09 | $65.41 | $63.41 | $65.16 | +1.31% | 9,692 |
| Jul 2, 2026 | $63.44 | $64.38 | $63.44 | $64.32 | +2.70% | 11,599 |
| Jul 1, 2026 | $62.30 | $63.25 | $62.30 | $62.63 | +0.58% | 1,587 |
| Jun 30, 2026 | $60.51 | $62.71 | $60.09 | $62.27 | +1.58% | 114,961 |
| Jun 29, 2026 | $61.77 | $62.36 | $61.26 | $61.30 | +0.87% | 10,606 |
| Jun 26, 2026 | $57.76 | $61.02 | $57.76 | $60.77 | +6.52% | 7,407 |
| Jun 25, 2026 | $57.00 | $59.16 | $56.99 | $57.05 | -1.37% | 73,078 |
| Jun 24, 2026 | $54.68 | $57.85 | $54.68 | $57.84 | +10.83% | 5,020 |
| Jun 23, 2026 | $52.46 | $52.60 | $52.19 | $52.19 | -0.11% | 9,683 |
| Jun 22, 2026 | $53.60 | $53.60 | $52.00 | $52.25 | -1.99% | 6,730 |
| Jun 18, 2026 | $53.48 | $53.73 | $53.30 | $53.31 | +1.17% | 4,398 |
| Jun 17, 2026 | $55.00 | $55.15 | $52.64 | $52.69 | -4.19% | 2,609 |
| Jun 16, 2026 | $54.25 | $55.10 | $54.25 | $55.00 | +2.79% | 4,149 |
| Jun 15, 2026 | $56.00 | $56.00 | $53.51 | $53.51 | -1.46% | 2,609 |
| Jun 12, 2026 | $52.92 | $54.30 | $52.92 | $54.30 | +3.47% | 2,972 |
| Jun 11, 2026 | $49.50 | $52.48 | $48.90 | $52.48 | +6.84% | 5,835 |
| Jun 10, 2026 | $51.27 | $51.27 | $49.12 | $49.12 | -3.99% | 5,414 |
| Jun 9, 2026 | $50.65 | $51.98 | $50.29 | $51.16 | +0.31% | 134,244 |
| Jun 8, 2026 | $52.17 | $52.17 | $50.80 | $51.00 | -0.82% | 109,540 |
| Jun 5, 2026 | $52.11 | $52.11 | $50.85 | $51.42 | -1.72% | 13,625 |
| Jun 4, 2026 | $53.48 | $53.49 | $52.32 | $52.32 | -2.02% | 39,885 |
| Jun 3, 2026 | $56.00 | $56.00 | $53.13 | $53.40 | -5.97% | 5,362 |
| Jun 2, 2026 | $57.00 | $57.47 | $56.50 | $56.79 | -2.60% | 4,718 |
| Jun 1, 2026 | $56.93 | $58.84 | $56.93 | $58.31 | +2.76% | 136,584 |
| May 29, 2026 | $56.65 | $57.42 | $56.42 | $56.74 | +0.73% | 6,224 |
| May 28, 2026 | $56.58 | $56.96 | $56.33 | $56.33 | +0.86% | 6,386 |
| May 27, 2026 | $55.99 | $56.67 | $55.63 | $55.85 | +0.87% | 6,797 |
| May 26, 2026 | $55.56 | $55.90 | $55.15 | $55.37 | -1.63% | 2,782 |
| May 22, 2026 | $56.55 | $56.57 | $55.73 | $56.29 | +0.57% | 9,467 |
| May 21, 2026 | $53.93 | $55.97 | $53.75 | $55.97 | +2.08% | 177,643 |
| May 20, 2026 | $54.40 | $54.83 | $54.40 | $54.83 | +2.79% | 53,554 |
| May 19, 2026 | $55.00 | $55.00 | $53.34 | $53.34 | -3.77% | 5,116 |
| May 18, 2026 | $54.92 | $56.23 | $54.92 | $55.43 | +1.06% | 3,062 |
| May 15, 2026 | $54.42 | $55.20 | $54.12 | $54.85 | +1.35% | 13,045 |
| May 14, 2026 | $54.65 | $54.65 | $54.12 | $54.12 | +1.54% | 56,251 |
| May 13, 2026 | $53.37 | $53.63 | $52.70 | $53.30 | +0.99% | 7,433 |
| May 12, 2026 | $53.00 | $53.38 | $51.99 | $52.78 | -1.35% | 21,896 |
| May 11, 2026 | $53.98 | $53.98 | $52.25 | $53.50 | -1.94% | 8,347 |
| May 8, 2026 | $58.51 | $58.51 | $54.45 | $54.56 | -6.42% | 7,479 |
| May 7, 2026 | $57.34 | $60.96 | $57.16 | $58.30 | +5.71% | 8,707 |
| May 6, 2026 | $52.94 | $55.16 | $52.94 | $55.15 | +4.83% | 101,200 |
| May 5, 2026 | $55.00 | $55.00 | $52.56 | $52.61 | -5.21% | 25,306 |
| May 4, 2026 | $55.82 | $55.99 | $55.36 | $55.50 | -2.06% | 70,392 |
| May 1, 2026 | $56.88 | $57.64 | $56.60 | $56.67 | +1.23% | 41,946 |
| Apr 30, 2026 | $55.88 | $56.08 | $55.25 | $55.98 | +0.30% | 34,938 |
| Apr 29, 2026 | $56.52 | $56.52 | $55.24 | $55.81 | -2.07% | 7,123 |
| Apr 28, 2026 | $56.42 | $57.35 | $55.87 | $56.99 | +1.59% | 118,502 |
| Apr 27, 2026 | $56.77 | $56.77 | $56.00 | $56.10 | +0.47% | 22,141 |
| Apr 24, 2026 | $57.29 | $57.29 | $54.77 | $55.84 | -2.53% | 7,691 |
| Apr 23, 2026 | $61.04 | $61.04 | $56.30 | $57.29 | -6.17% | 240,760 |
| Apr 22, 2026 | $59.75 | $61.06 | $59.75 | $61.06 | +2.81% | 3,158 |
| Apr 21, 2026 | $59.96 | $59.96 | $58.93 | $59.39 | -1.87% | 4,328 |
| Apr 20, 2026 | $60.62 | $60.85 | $60.24 | $60.52 | +1.07% | 6,589 |
| Apr 17, 2026 | $60.68 | $60.91 | $59.88 | $59.88 | +0.60% | 7,479 |
| Apr 16, 2026 | $59.20 | $59.85 | $59.12 | $59.52 | +1.00% | 17,838 |
| Apr 15, 2026 | $57.65 | $59.05 | $57.29 | $58.93 | +0.31% | 15,313 |
| Apr 14, 2026 | $57.82 | $59.21 | $57.82 | $58.75 | +1.80% | 8,154 |
| Apr 13, 2026 | $55.96 | $58.24 | $55.71 | $57.71 | +3.02% | 6,009 |
| Apr 10, 2026 | $54.61 | $56.68 | $54.37 | $56.02 | +3.64% | 18,742 |
| Apr 9, 2026 | $54.34 | $54.65 | $52.46 | $54.05 | +0.48% | 5,262 |
| Apr 8, 2026 | $53.78 | $55.75 | $53.52 | $53.79 | +3.98% | 129,135 |
| Apr 7, 2026 | $53.85 | $53.85 | $51.30 | $51.73 | -3.43% | 6,234 |
| Apr 6, 2026 | $54.69 | $54.89 | $53.57 | $53.57 | -0.98% | 13,666 |
| Apr 2, 2026 | $53.96 | $54.25 | $52.90 | $54.10 | +1.03% | 8,822 |
| Apr 1, 2026 | $54.01 | $54.17 | $53.13 | $53.55 | -0.17% | 8,311 |
| Mar 31, 2026 | $54.09 | $55.04 | $53.59 | $53.64 | -1.56% | 166,768 |
| Mar 30, 2026 | $56.07 | $56.07 | $53.29 | $54.49 | -1.46% | 85,807 |
| Mar 27, 2026 | $55.39 | $55.39 | $53.51 | $55.30 | -2.64% | 14,152 |
| Mar 26, 2026 | $53.55 | $57.00 | $53.55 | $56.80 | +3.78% | 21,595 |
| Mar 25, 2026 | $61.00 | $62.00 | $54.45 | $54.73 | -6.73% | 34,124 |
| Mar 24, 2026 | $58.20 | $66.43 | $58.20 | $58.68 | +5.29% | 147,523 |
| Mar 23, 2026 | $53.23 | $56.26 | $53.23 | $55.73 | +5.37% | 31,082 |
| Mar 20, 2026 | $53.73 | $53.88 | $52.87 | $52.89 | -1.64% | 90,032 |
| Mar 19, 2026 | $55.45 | $55.90 | $53.76 | $53.77 | -3.57% | 8,114 |
| Mar 18, 2026 | $56.75 | $56.75 | $55.75 | $55.76 | -1.71% | 4,310 |
| Mar 17, 2026 | $55.83 | $58.23 | $55.83 | $56.73 | +1.61% | 23,944 |
| Mar 16, 2026 | $55.83 | $56.47 | $55.50 | $55.83 | +1.16% | 23,289 |
| Mar 13, 2026 | $56.00 | $56.07 | $55.10 | $55.19 | -1.45% | 30,600 |
| Mar 12, 2026 | $58.41 | $58.47 | $56.00 | $56.00 | -5.08% | 234,995 |
| Mar 11, 2026 | $58.19 | $59.00 | $57.79 | $59.00 | +0.85% | 4,624 |
| Mar 10, 2026 | $58.99 | $59.06 | $57.18 | $58.50 | -1.27% | 121,338 |
| Mar 9, 2026 | $59.00 | $59.50 | $57.95 | $59.25 | -0.72% | 162,448 |
| Mar 6, 2026 | $59.50 | $59.80 | $58.85 | $59.68 | -1.83% | 137,307 |
| Mar 5, 2026 | $60.15 | $60.79 | $58.80 | $60.79 | +2.77% | 817,930 |
| Mar 4, 2026 | $61.81 | $61.81 | $59.00 | $59.15 | -3.97% | 576,678 |
| Mar 3, 2026 | $59.35 | $62.29 | $58.53 | $61.60 | +3.78% | 237,265 |
| Mar 2, 2026 | $54.78 | $60.51 | $54.78 | $59.35 | +4.42% | 468,653 |
| Feb 27, 2026 | $60.93 | $60.93 | $56.40 | $56.84 | -7.92% | 496,627 |
| Feb 26, 2026 | $66.00 | $66.00 | $60.86 | $61.73 | -14.20% | 656,094 |
| Feb 25, 2026 | $72.60 | $72.60 | $70.54 | $71.95 | -1.23% | 5,533 |
| Feb 24, 2026 | $72.20 | $72.85 | $71.26 | $72.85 | +1.46% | 3,025 |
| Feb 23, 2026 | $72.33 | $73.37 | $71.80 | $71.80 | -1.76% | 5,665 |
| Feb 20, 2026 | $74.82 | $74.82 | $73.04 | $73.09 | -0.89% | 35,065 |
| Feb 19, 2026 | $74.14 | $74.25 | $73.58 | $73.75 | -1.52% | 166,841 |
| Feb 18, 2026 | $72.66 | $75.19 | $72.66 | $74.89 | +3.78% | 24,150 |
| Feb 17, 2026 | $70.90 | $72.23 | $70.79 | $72.16 | +2.49% | 64,496 |
| Feb 13, 2026 | $70.05 | $71.94 | $70.05 | $70.41 | -0.42% | 4,194 |
| Feb 12, 2026 | $72.64 | $72.64 | $70.30 | $70.70 | -4.28% | 4,053 |
| Feb 11, 2026 | $76.07 | $76.07 | $73.86 | $73.86 | -2.53% | 82,284 |
| Feb 10, 2026 | $75.51 | $76.84 | $75.45 | $75.78 | +1.08% | 3,812 |
| Feb 9, 2026 | $75.00 | $75.39 | $74.72 | $74.97 | +0.07% | 6,812 |
| Feb 6, 2026 | $74.13 | $75.18 | $74.13 | $74.92 | +2.28% | 4,173 |
| Feb 5, 2026 | $73.90 | $74.61 | $72.74 | $73.25 | -0.92% | 13,217 |
| Feb 4, 2026 | $70.11 | $73.93 | $70.00 | $73.93 | +5.60% | 58,252 |
| Feb 3, 2026 | $74.03 | $74.55 | $68.55 | $70.01 | -6.06% | 181,171 |
| Feb 2, 2026 | $74.44 | $75.12 | $74.44 | $74.53 | -0.81% | 9,360 |
| Jan 30, 2026 | $74.11 | $75.61 | $74.11 | $75.14 | +0.21% | 20,082 |
| Jan 29, 2026 | $75.00 | $75.32 | $74.31 | $74.98 | -1.08% | 130,029 |
| Jan 28, 2026 | $77.36 | $77.36 | $75.80 | $75.80 | -1.52% | 98,326 |
| Jan 27, 2026 | $79.13 | $79.13 | $76.97 | $76.97 | -2.64% | 17,506 |
| Jan 26, 2026 | $81.34 | $81.34 | $78.56 | $79.06 | -2.55% | 9,646 |
| Jan 23, 2026 | $81.01 | $82.62 | $80.61 | $81.13 | -0.16% | 127,323 |
| Jan 22, 2026 | $80.34 | $82.00 | $80.34 | $81.26 | +2.38% | 169,950 |
| Jan 21, 2026 | $79.64 | $80.42 | $78.59 | $79.37 | +2.22% | 8,645 |
| Jan 20, 2026 | $79.70 | $79.70 | $77.65 | $77.65 | -3.10% | 18,425 |
| Jan 16, 2026 | $80.62 | $81.21 | $79.02 | $80.13 | -1.51% | 159,548 |
| Jan 15, 2026 | $83.93 | $83.93 | $81.17 | $81.36 | -3.35% | 35,298 |
| Jan 14, 2026 | $82.05 | $85.15 | $82.00 | $84.18 | +2.25% | 55,029 |
| Jan 13, 2026 | $82.08 | $83.24 | $80.25 | $82.33 | -0.30% | 260,136 |
| Jan 12, 2026 | $84.04 | $84.04 | $81.68 | $82.58 | -1.46% | 38,130 |
| Jan 9, 2026 | $83.98 | $83.98 | $80.82 | $83.80 | +0.87% | 93,843 |
| Jan 8, 2026 | $83.07 | $84.05 | $81.44 | $83.08 | +0.50% | 44,001 |
| Jan 7, 2026 | $83.10 | $83.55 | $81.01 | $82.67 | +0.11% | 154,994 |
| Jan 6, 2026 | $80.73 | $83.51 | $80.67 | $82.58 | +0.93% | 5,096 |
| Jan 5, 2026 | $79.50 | $81.82 | $79.50 | $81.82 | +2.44% | 108,327 |
| Jan 2, 2026 | $79.99 | $80.14 | $77.46 | $79.88 | -0.17% | 988,567 |
| Dec 31, 2025 | $81.09 | $81.28 | $79.62 | $80.01 | -1.57% | 26,060 |
| Dec 30, 2025 | $82.89 | $82.89 | $81.21 | $81.29 | -1.20% | 31,956 |
| Dec 29, 2025 | $82.25 | $82.31 | $81.00 | $82.28 | +0.02% | 165,376 |
| Dec 26, 2025 | $82.25 | $82.64 | $81.70 | $82.26 | +0.30% | 4,699 |
| Dec 24, 2025 | $82.91 | $82.91 | $81.04 | $82.01 | -1.17% | 16,694 |
| Dec 23, 2025 | $81.62 | $82.98 | $81.30 | $82.98 | +1.01% | 26,465 |
| Dec 22, 2025 | $81.20 | $83.30 | $81.20 | $82.15 | +1.44% | 7,670 |
| Dec 19, 2025 | $81.72 | $81.73 | $80.98 | $80.98 | -0.69% | 47,974 |
| Dec 18, 2025 | $82.97 | $83.94 | $81.25 | $81.54 | +0.46% | 61,850 |
| Dec 17, 2025 | $83.43 | $83.43 | $80.94 | $81.17 | -1.29% | 20,251 |
| Dec 16, 2025 | $82.70 | $82.70 | $81.50 | $82.23 | -0.65% | 501,959 |
| Dec 15, 2025 | $85.00 | $85.00 | $82.64 | $82.77 | -3.67% | 7,397 |
| Dec 12, 2025 | $86.59 | $86.99 | $85.45 | $85.92 | +0.09% | 18,670 |
| Dec 11, 2025 | $86.92 | $86.92 | $85.44 | $85.84 | +0.50% | 4,458 |
| Dec 10, 2025 | $83.82 | $85.41 | $83.69 | $85.41 | +2.07% | 4,823 |
| Dec 9, 2025 | $83.25 | $84.67 | $83.25 | $83.68 | +0.16% | 2,753 |
| Dec 8, 2025 | $84.25 | $84.38 | $83.53 | $83.55 | -2.25% | 56,583 |
| Dec 5, 2025 | $86.18 | $87.17 | $85.47 | $85.47 | -0.62% | 2,076 |
| Dec 4, 2025 | $87.13 | $87.13 | $85.50 | $86.00 | -0.73% | 168,803 |
| Dec 3, 2025 | $89.25 | $89.25 | $86.64 | $86.64 | -3.20% | 38,705 |
| Dec 2, 2025 | $89.50 | $89.50 | $89.50 | $89.50 | -0.52% | 25,880 |
| Dec 1, 2025 | $90.92 | $90.96 | $89.97 | $89.97 | -0.46% | 40,788 |
| Nov 28, 2025 | $90.50 | $90.50 | $90.23 | $90.39 | +4.02% | 10,068 |
| Nov 26, 2025 | $87.00 | $87.13 | $86.90 | $86.90 | +0.29% | 2,508 |
| Nov 25, 2025 | $86.00 | $86.65 | $86.00 | $86.65 | +0.80% | 9,471 |
| Nov 24, 2025 | $85.96 | $85.96 | $85.96 | $85.96 | +0.34% | 208,005 |
| Nov 21, 2025 | $86.41 | $86.41 | $85.67 | $85.67 | +2.97% | 1,014 |
| Nov 20, 2025 | $82.39 | $83.20 | $82.31 | $83.20 | +1.02% | 3,082 |
| Nov 19, 2025 | $82.94 | $83.74 | $82.36 | $82.36 | -0.48% | 5,193 |
| Nov 18, 2025 | $83.41 | $83.41 | $82.72 | $82.76 | -1.83% | 38,740 |
| Nov 17, 2025 | $85.94 | $86.31 | $84.30 | $84.30 | -2.10% | 7,178 |
| Nov 14, 2025 | $89.13 | $89.13 | $86.11 | $86.11 | -3.80% | 28,511 |
| Nov 13, 2025 | $90.01 | $90.14 | $89.51 | $89.51 | -0.11% | 2,127 |
| Nov 12, 2025 | $88.48 | $90.21 | $88.48 | $89.61 | +1.56% | 21,170 |
| Nov 11, 2025 | $88.26 | $88.27 | $87.81 | $88.23 | +1.53% | 1,676 |
| Nov 10, 2025 | $85.30 | $87.60 | $84.63 | $86.90 | +4.37% | 3,649 |
| Nov 7, 2025 | $83.22 | $83.56 | $79.21 | $83.26 | -3.41% | 29,302 |
| Nov 6, 2025 | $85.92 | $86.20 | $85.92 | $86.20 | +2.89% | 36,776 |
| Nov 5, 2025 | $84.62 | $84.75 | $83.78 | $83.78 | -0.04% | 171,258 |
| Nov 4, 2025 | $84.56 | $84.64 | $83.50 | $83.81 | -2.24% | 88,918 |
| Nov 3, 2025 | $85.11 | $85.75 | $84.02 | $85.73 | +0.32% | 92,599 |
| Oct 31, 2025 | $85.24 | $86.10 | $84.72 | $85.46 | +2.76% | 34,305 |
| Oct 30, 2025 | $86.68 | $86.68 | $83.17 | $83.17 | -4.08% | 607,593 |
| Oct 29, 2025 | $88.92 | $88.92 | $86.31 | $86.71 | -5.44% | 33,467 |
| Oct 28, 2025 | $91.83 | $92.14 | $90.75 | $91.70 | -1.64% | 302,699 |
| Oct 27, 2025 | $93.58 | $93.58 | $92.67 | $93.23 | +0.30% | 371,400 |
| Oct 24, 2025 | $93.57 | $93.57 | $92.95 | $92.95 | +0.78% | 84,688 |
| Oct 23, 2025 | $91.83 | $92.75 | $91.79 | $92.23 | +0.25% | 39,834 |
| Oct 22, 2025 | $91.68 | $92.00 | $91.62 | $92.00 | – | 147,836 |
See a number that looks wrong?