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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $54.06 | $55.84 | $54.06 | $54.12 | +3.44% | 12,878 |
| Oct 26, 2026 | $51.47 | $54.00 | $48.94 | $52.32 | +1.97% | 390,859 |
| Oct 19, 2026 | $51.37 | $53.60 | $51.12 | $51.31 | -1.12% | 240,874 |
| Oct 12, 2026 | $53.88 | $54.71 | $50.80 | $51.89 | -4.00% | 157,771 |
| Oct 5, 2026 | $51.50 | $54.32 | $51.10 | $54.05 | +8.25% | 172,907 |
| Sep 28, 2026 | $51.62 | $51.62 | $49.21 | $49.93 | -4.66% | 222,265 |
| Sep 21, 2026 | $53.70 | $53.84 | $51.17 | $52.37 | -1.19% | 169,410 |
| Sep 14, 2026 | $58.30 | $59.64 | $53.00 | $53.00 | -10.79% | 149,128 |
| Sep 8, 2026 | $59.60 | $59.60 | $54.52 | $59.41 | -0.57% | 66,778 |
| Aug 31, 2026 | $57.64 | $60.05 | $54.56 | $59.75 | +3.66% | 104,056 |
| Aug 24, 2026 | $61.15 | $64.59 | $56.50 | $57.64 | -6.74% | 68,895 |
| Aug 17, 2026 | $57.41 | $63.12 | $56.90 | $61.81 | +4.71% | 365,014 |
| Aug 10, 2026 | $54.02 | $61.84 | $53.39 | $59.03 | +9.23% | 318,393 |
| Aug 3, 2026 | $67.24 | $68.45 | $52.80 | $54.04 | -17.65% | 708,253 |
| Jul 27, 2026 | $60.77 | $68.61 | $60.77 | $65.62 | +8.00% | 214,013 |
| Jul 20, 2026 | $61.86 | $64.02 | $58.66 | $60.76 | -3.28% | 65,437 |
| Jul 13, 2026 | $64.30 | $65.28 | $61.80 | $62.82 | -1.95% | 337,155 |
| Jul 6, 2026 | $64.09 | $65.82 | $60.73 | $64.07 | -0.39% | 44,127 |
| Jun 29, 2026 | $61.77 | $64.38 | $60.09 | $64.32 | +5.84% | 138,753 |
| Jun 22, 2026 | $53.60 | $61.02 | $52.00 | $60.77 | +13.99% | 101,918 |
| Jun 15, 2026 | $56.00 | $56.00 | $52.64 | $53.31 | -1.82% | 13,765 |
| Jun 8, 2026 | $52.17 | $54.30 | $48.90 | $54.30 | +5.60% | 258,005 |
| Jun 1, 2026 | $56.93 | $58.84 | $50.85 | $51.42 | -9.38% | 200,174 |
| May 26, 2026 | $55.56 | $57.42 | $55.15 | $56.74 | +0.80% | 22,189 |
| May 18, 2026 | $54.92 | $56.57 | $53.34 | $56.29 | +2.63% | 248,842 |
| May 11, 2026 | $53.98 | $55.20 | $51.99 | $54.85 | +0.53% | 106,972 |
| May 4, 2026 | $55.82 | $60.96 | $52.56 | $54.56 | -3.72% | 213,084 |
| Apr 27, 2026 | $56.77 | $57.64 | $55.24 | $56.67 | +1.49% | 224,650 |
| Apr 20, 2026 | $60.62 | $61.06 | $54.77 | $55.84 | -6.75% | 262,526 |
| Apr 13, 2026 | $55.96 | $60.91 | $55.71 | $59.88 | +6.89% | 54,793 |
| Apr 6, 2026 | $54.69 | $56.68 | $51.30 | $56.02 | +3.55% | 173,039 |
| Mar 30, 2026 | $56.07 | $56.07 | $52.90 | $54.10 | -2.17% | 269,708 |
| Mar 23, 2026 | $53.23 | $66.43 | $53.23 | $55.30 | +4.56% | 248,476 |
| Mar 16, 2026 | $55.83 | $58.23 | $52.87 | $52.89 | -4.17% | 149,689 |
| Mar 9, 2026 | $59.00 | $59.50 | $55.10 | $55.19 | -7.52% | 554,005 |
| Mar 2, 2026 | $54.78 | $62.29 | $54.78 | $59.68 | +5.00% | 2,237,833 |
| Feb 23, 2026 | $72.33 | $73.37 | $56.40 | $56.84 | -22.23% | 1,166,944 |
| Feb 17, 2026 | $70.90 | $75.19 | $70.79 | $73.09 | +3.81% | 290,552 |
| Feb 9, 2026 | $75.00 | $76.84 | $70.05 | $70.41 | -6.03% | 101,155 |
| Feb 2, 2026 | $74.44 | $75.18 | $68.55 | $74.92 | -0.29% | 266,173 |
| Jan 26, 2026 | $81.34 | $81.34 | $74.11 | $75.14 | -7.38% | 275,589 |
| Jan 20, 2026 | $79.70 | $82.62 | $77.65 | $81.13 | +1.25% | 324,343 |
| Jan 12, 2026 | $84.04 | $85.15 | $79.02 | $80.13 | -4.38% | 548,141 |
| Jan 5, 2026 | $79.50 | $84.05 | $79.50 | $83.80 | +4.91% | 406,261 |
| Dec 29, 2025 | $82.25 | $82.89 | $77.46 | $79.88 | -2.90% | 1,211,959 |
| Dec 22, 2025 | $81.20 | $83.30 | $81.04 | $82.26 | +1.58% | 55,528 |
| Dec 15, 2025 | $85.00 | $85.00 | $80.94 | $80.98 | -5.75% | 639,431 |
| Dec 8, 2025 | $84.25 | $86.99 | $83.25 | $85.92 | +0.53% | 87,287 |
| Dec 1, 2025 | $90.92 | $90.96 | $85.47 | $85.47 | -5.44% | 276,252 |
| Nov 24, 2025 | $85.96 | $90.50 | $85.96 | $90.39 | +5.51% | 230,052 |
| Nov 17, 2025 | $85.94 | $86.41 | $82.31 | $85.67 | -0.51% | 55,207 |
| Nov 10, 2025 | $85.30 | $90.21 | $84.63 | $86.11 | +3.42% | 57,133 |
| Nov 3, 2025 | $85.11 | $86.20 | $79.21 | $83.26 | -2.57% | 418,853 |
| Oct 27, 2025 | $93.58 | $93.58 | $83.17 | $85.46 | -8.06% | 1,349,464 |
| Oct 20, 2025 | $91.79 | $93.57 | $91.62 | $92.95 | +2.71% | 378,029 |
| Oct 13, 2025 | $95.22 | $95.34 | $90.41 | $90.50 | -5.20% | 552,623 |
| Oct 6, 2025 | $95.70 | $98.51 | $94.44 | $95.46 | +0.87% | 124,242 |
| Sep 29, 2025 | $97.26 | $97.54 | $93.05 | $94.64 | -2.47% | 664,645 |
| Sep 22, 2025 | $103.43 | $103.75 | $96.43 | $97.04 | -6.67% | 160,167 |
| Sep 15, 2025 | $102.87 | $104.87 | $102.24 | $103.98 | -0.02% | 358,049 |
| Sep 8, 2025 | $103.17 | $104.52 | $102.53 | $104.00 | -0.16% | 551,921 |
| Sep 2, 2025 | $105.41 | $105.53 | $103.21 | $104.17 | -2.11% | 328,566 |
| Aug 25, 2025 | $107.68 | $108.29 | $105.25 | $106.41 | -0.71% | 640,183 |
| Aug 18, 2025 | $107.19 | $108.18 | $105.05 | $107.17 | +0.35% | 602,052 |
| Aug 11, 2025 | $100.04 | $107.42 | $99.38 | $106.80 | +8.12% | 973,107 |
| Aug 4, 2025 | $117.30 | $117.39 | $97.90 | $98.78 | -15.38% | 1,002,615 |
| Jul 28, 2025 | $121.09 | $121.24 | $115.87 | $116.74 | -3.54% | 220,168 |
| Jul 21, 2025 | $121.54 | $121.80 | $119.20 | $121.03 | +0.41% | 496,405 |
| Jul 14, 2025 | $119.77 | $123.05 | $116.94 | $120.53 | +2.60% | 92,767 |
| Jul 7, 2025 | $119.00 | $120.30 | $117.48 | $117.48 | -1.39% | 1,915,936 |
| Jun 30, 2025 | $115.30 | $119.55 | $113.59 | $119.13 | +4.01% | 37,473 |
| Jun 23, 2025 | $109.77 | $115.21 | $108.44 | $114.54 | +5.16% | 305,351 |
| Jun 16, 2025 | $108.05 | $110.95 | $108.05 | $108.92 | +2.83% | 43,514 |
| Jun 9, 2025 | $112.98 | $113.57 | $105.92 | $105.92 | -4.76% | 269,103 |
| Jun 2, 2025 | $111.66 | $113.64 | $109.80 | $111.21 | +0.10% | 1,429,506 |
| May 27, 2025 | $108.70 | $112.58 | $107.99 | $111.10 | +3.59% | 1,834,224 |
| May 19, 2025 | $109.10 | $109.10 | $104.61 | $107.25 | -1.55% | 234,445 |
| May 12, 2025 | $106.41 | $113.53 | $106.41 | $108.94 | +4.42% | 818,611 |
| May 5, 2025 | $101.00 | $105.38 | $100.72 | $104.33 | +3.22% | 1,443,735 |
| May 1, 2025 | $101.75 | $101.75 | $99.85 | $101.07 | – | 8,195,501 |
See a number that looks wrong?