Shift4 Payments, Inc. (FOUR) stock
FOURNYSEServices-Business Services, NECFiscal year ends December 31Also trades as FOUR.PA
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 8/3053% below fair value
$44.78+3.26 (+7.85%)
Close on Nov 13, 2026Market cap $3.54BP/E –Yield –
Price history
Shift4 Payments share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$44.78
+7.85% on the day
52-week range
$34.56 – $75.35
-40.6% from the high
Change over 52 weeks
-38.0%
From $72.26 on Nov 13, 2025
Average volume
1.99M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $41.63 | $44.87 | $41.42 | $44.78 | +7.85% | 2,901,629 |
| Nov 12, 2026 | $43.00 | $43.30 | $40.31 | $41.52 | -4.68% | 2,685,166 |
| Nov 11, 2026 | $43.26 | $44.03 | $42.37 | $43.56 | -0.39% | 2,391,974 |
| Nov 10, 2026 | $45.07 | $45.07 | $42.91 | $43.73 | -2.84% | 2,878,461 |
| Nov 9, 2026 | $44.40 | $46.33 | $43.45 | $45.01 | +2.39% | 3,307,999 |
| Nov 6, 2026 | $41.23 | $44.69 | $40.79 | $43.96 | +2.73% | 3,625,019 |
| Nov 5, 2026 | $39.55 | $43.15 | $37.00 | $42.79 | -4.53% | 7,846,956 |
| Nov 4, 2026 | $42.33 | $45.18 | $42.33 | $44.82 | +8.03% | 4,084,255 |
| Nov 3, 2026 | $42.01 | $42.74 | $41.27 | $41.49 | -1.38% | 2,030,412 |
| Nov 2, 2026 | $40.24 | $43.12 | $40.04 | $42.07 | +5.10% | 1,964,243 |
| Oct 30, 2026 | $39.43 | $41.10 | $38.51 | $40.03 | +1.99% | 2,666,264 |
| Oct 29, 2026 | $38.16 | $39.69 | $37.86 | $39.25 | +2.96% | 1,554,324 |
| Oct 28, 2026 | $37.66 | $38.18 | $37.09 | $38.12 | +1.06% | 1,523,600 |
| Oct 27, 2026 | $36.76 | $37.97 | $36.45 | $37.72 | +1.97% | 1,849,090 |
| Oct 26, 2026 | $38.26 | $38.32 | $36.27 | $36.99 | -4.64% | 1,798,049 |
| Oct 23, 2026 | $39.60 | $39.99 | $38.11 | $38.79 | -3.44% | 1,747,786 |
| Oct 22, 2026 | $39.40 | $40.65 | $39.32 | $40.17 | +1.67% | 2,031,781 |
| Oct 21, 2026 | $40.96 | $41.31 | $39.30 | $39.51 | -2.35% | 1,912,481 |
| Oct 20, 2026 | $39.75 | $41.40 | $39.64 | $40.46 | +1.73% | 1,891,647 |
| Oct 19, 2026 | $39.68 | $40.12 | $39.35 | $39.77 | +0.86% | 1,290,912 |
| Oct 16, 2026 | $39.77 | $39.96 | $38.30 | $39.43 | +0.23% | 1,251,613 |
| Oct 15, 2026 | $38.12 | $39.63 | $38.12 | $39.34 | +3.55% | 1,886,849 |
| Oct 14, 2026 | $38.40 | $39.27 | $36.82 | $37.99 | -2.19% | 1,611,431 |
| Oct 13, 2026 | $39.47 | $40.20 | $38.30 | $38.84 | -2.53% | 1,270,221 |
| Oct 12, 2026 | $40.22 | $40.61 | $39.62 | $39.85 | -0.37% | 1,396,731 |
| Oct 9, 2026 | $39.61 | $40.35 | $39.08 | $40.00 | +1.21% | 1,676,938 |
| Oct 8, 2026 | $39.06 | $40.19 | $38.17 | $39.52 | +1.36% | 2,434,099 |
| Oct 7, 2026 | $38.23 | $39.58 | $37.41 | $38.99 | +1.27% | 2,389,989 |
| Oct 6, 2026 | $37.57 | $38.76 | $36.90 | $38.50 | +2.53% | 2,193,430 |
| Oct 5, 2026 | $36.46 | $38.17 | $36.30 | $37.55 | +3.82% | 1,976,972 |
| Oct 2, 2026 | $35.79 | $36.80 | $35.28 | $36.17 | +1.66% | 1,803,640 |
| Oct 1, 2026 | $36.80 | $37.26 | $35.27 | $35.58 | -1.63% | 4,655,971 |
| Sep 30, 2026 | $37.00 | $37.00 | $35.91 | $36.17 | -2.45% | 2,264,574 |
| Sep 29, 2026 | $36.87 | $37.23 | $36.23 | $37.08 | +0.14% | 1,550,642 |
| Sep 28, 2026 | $37.91 | $37.97 | $36.56 | $37.03 | -3.69% | 1,813,954 |
| Sep 25, 2026 | $38.16 | $39.24 | $37.25 | $38.45 | +0.76% | 1,679,834 |
| Sep 24, 2026 | $38.13 | $38.90 | $37.43 | $38.16 | -0.78% | 1,637,465 |
| Sep 23, 2026 | $39.00 | $39.24 | $37.50 | $38.46 | -1.56% | 2,442,962 |
| Sep 22, 2026 | $40.00 | $40.02 | $38.06 | $39.07 | -0.76% | 2,880,943 |
| Sep 21, 2026 | $39.31 | $39.94 | $38.98 | $39.37 | +1.00% | 1,705,349 |
| Sep 18, 2026 | $41.35 | $41.59 | $38.85 | $38.98 | -5.73% | 3,271,853 |
| Sep 17, 2026 | $42.83 | $42.85 | $41.20 | $41.35 | -1.76% | 1,387,124 |
| Sep 16, 2026 | $42.40 | $43.80 | $41.63 | $42.09 | -0.61% | 1,572,331 |
| Sep 15, 2026 | $45.06 | $45.12 | $42.08 | $42.35 | -6.55% | 1,336,053 |
| Sep 14, 2026 | $45.73 | $46.36 | $43.89 | $45.32 | +0.60% | 2,547,697 |
| Sep 11, 2026 | $43.58 | $45.65 | $42.39 | $45.05 | +4.69% | 2,200,060 |
| Sep 10, 2026 | $41.20 | $43.64 | $40.93 | $43.03 | +4.62% | 3,561,779 |
| Sep 9, 2026 | $42.00 | $42.97 | $40.80 | $41.13 | -2.74% | 2,072,547 |
| Sep 8, 2026 | $45.30 | $45.71 | $41.51 | $42.29 | -7.95% | 1,936,388 |
| Sep 4, 2026 | $44.34 | $46.64 | $43.62 | $45.94 | +3.96% | 2,051,167 |
| Sep 3, 2026 | $45.00 | $45.33 | $42.79 | $44.19 | -0.09% | 1,974,841 |
| Sep 2, 2026 | $41.00 | $44.56 | $41.00 | $44.23 | +7.67% | 1,485,633 |
| Sep 1, 2026 | $41.72 | $43.21 | $40.78 | $41.08 | -2.84% | 2,034,355 |
| Aug 31, 2026 | $44.43 | $44.98 | $41.72 | $42.28 | -3.82% | 2,078,739 |
| Aug 28, 2026 | $43.68 | $45.33 | $42.67 | $43.96 | +0.05% | 2,025,515 |
| Aug 27, 2026 | $45.96 | $46.72 | $43.51 | $43.94 | -4.99% | 1,564,107 |
| Aug 26, 2026 | $47.86 | $48.05 | $46.19 | $46.25 | -3.65% | 1,826,505 |
| Aug 25, 2026 | $49.50 | $51.07 | $47.70 | $48.00 | 0.00% | 2,862,513 |
| Aug 24, 2026 | $47.69 | $48.99 | $47.16 | $48.00 | +0.15% | 2,368,559 |
| Aug 21, 2026 | $48.24 | $49.49 | $46.79 | $47.93 | +0.15% | 1,919,810 |
| Aug 20, 2026 | $47.75 | $49.50 | $47.12 | $47.86 | +1.55% | 1,614,174 |
| Aug 19, 2026 | $46.57 | $48.67 | $46.18 | $47.13 | +0.92% | 1,490,749 |
| Aug 18, 2026 | $44.52 | $48.20 | $44.52 | $46.70 | +5.30% | 1,789,560 |
| Aug 17, 2026 | $44.68 | $45.09 | $43.51 | $44.35 | -2.25% | 1,001,804 |
| Aug 14, 2026 | $48.08 | $48.13 | $45.23 | $45.37 | -5.48% | 1,589,751 |
| Aug 13, 2026 | $44.21 | $48.38 | $43.96 | $48.00 | +9.29% | 2,169,852 |
| Aug 12, 2026 | $40.53 | $44.22 | $40.32 | $43.92 | +7.02% | 1,921,065 |
| Aug 11, 2026 | $42.98 | $43.57 | $41.01 | $41.04 | -4.91% | 1,364,524 |
| Aug 10, 2026 | $40.39 | $43.37 | $40.08 | $43.16 | +4.60% | 2,284,200 |
| Aug 7, 2026 | $43.70 | $44.60 | $39.42 | $41.26 | -4.84% | 4,693,383 |
| Aug 6, 2026 | $47.45 | $47.45 | $42.43 | $43.36 | -18.77% | 4,871,624 |
| Aug 5, 2026 | $56.00 | $56.96 | $52.94 | $53.38 | -4.01% | 1,441,730 |
| Aug 4, 2026 | $53.28 | $55.71 | $53.22 | $55.61 | +2.45% | 1,338,847 |
| Aug 3, 2026 | $53.74 | $55.53 | $53.43 | $54.28 | +2.42% | 1,167,869 |
| Jul 31, 2026 | $52.70 | $53.84 | $51.46 | $53.00 | -1.36% | 861,153 |
| Jul 30, 2026 | $54.65 | $54.86 | $52.12 | $53.73 | -4.14% | 1,205,521 |
| Jul 29, 2026 | $54.00 | $57.39 | $53.06 | $56.05 | +2.21% | 1,229,321 |
| Jul 28, 2026 | $50.46 | $55.08 | $50.03 | $54.84 | +9.75% | 1,886,402 |
| Jul 27, 2026 | $49.53 | $50.51 | $49.37 | $49.97 | +3.35% | 674,757 |
| Jul 24, 2026 | $46.64 | $49.22 | $46.14 | $48.35 | +4.36% | 770,021 |
| Jul 23, 2026 | $47.88 | $48.00 | $45.80 | $46.33 | -3.92% | 902,270 |
| Jul 22, 2026 | $49.69 | $49.69 | $48.05 | $48.22 | -1.81% | 718,328 |
| Jul 21, 2026 | $50.36 | $51.52 | $48.94 | $49.11 | -3.46% | 700,274 |
| Jul 20, 2026 | $50.02 | $51.74 | $49.01 | $50.87 | +1.11% | 774,043 |
| Jul 17, 2026 | $49.96 | $51.16 | $49.40 | $50.31 | -2.59% | 849,145 |
| Jul 16, 2026 | $51.42 | $52.12 | $50.67 | $51.65 | +1.25% | 1,199,836 |
| Jul 15, 2026 | $51.00 | $53.96 | $50.65 | $51.01 | +2.00% | 1,558,419 |
| Jul 14, 2026 | $48.46 | $50.44 | $47.81 | $50.01 | +1.58% | 849,100 |
| Jul 13, 2026 | $50.92 | $51.75 | $48.88 | $49.23 | -3.11% | 956,532 |
| Jul 10, 2026 | $50.12 | $50.98 | $49.46 | $50.81 | +3.08% | 799,318 |
| Jul 9, 2026 | $46.90 | $49.36 | $46.50 | $49.29 | +3.07% | 1,080,968 |
| Jul 8, 2026 | $49.85 | $49.85 | $46.97 | $47.82 | -6.53% | 1,924,798 |
| Jul 7, 2026 | $51.38 | $52.50 | $51.12 | $51.16 | -0.43% | 878,948 |
| Jul 6, 2026 | $50.54 | $52.17 | $49.61 | $51.38 | +0.06% | 1,170,906 |
| Jul 2, 2026 | $50.03 | $51.38 | $49.94 | $51.35 | +4.37% | 1,142,544 |
| Jul 1, 2026 | $48.48 | $50.17 | $47.44 | $49.20 | +1.15% | 1,301,421 |
| Jun 30, 2026 | $47.66 | $49.47 | $46.60 | $48.64 | +0.85% | 1,604,080 |
| Jun 29, 2026 | $46.96 | $49.71 | $46.96 | $48.23 | +1.22% | 1,649,339 |
| Jun 26, 2026 | $43.25 | $47.91 | $42.80 | $47.65 | +8.84% | 3,651,653 |
| Jun 25, 2026 | $43.51 | $45.90 | $43.14 | $43.78 | -1.00% | 2,034,937 |
| Jun 24, 2026 | $39.25 | $44.60 | $38.95 | $44.22 | +14.35% | 2,908,094 |
| Jun 23, 2026 | $38.23 | $39.39 | $38.23 | $38.67 | +0.26% | 1,522,025 |
| Jun 22, 2026 | $39.30 | $40.12 | $38.31 | $38.57 | -2.11% | 1,564,714 |
| Jun 18, 2026 | $39.66 | $40.39 | $38.80 | $39.40 | +0.59% | 2,845,622 |
| Jun 17, 2026 | $40.81 | $42.62 | $38.89 | $39.17 | -5.16% | 1,567,076 |
| Jun 16, 2026 | $40.00 | $42.00 | $39.84 | $41.30 | +3.41% | 1,691,645 |
| Jun 15, 2026 | $42.00 | $42.66 | $39.79 | $39.94 | -3.01% | 1,818,348 |
| Jun 12, 2026 | $39.80 | $41.48 | $38.37 | $41.18 | +4.39% | 2,108,496 |
| Jun 11, 2026 | $35.55 | $39.66 | $34.56 | $39.45 | +10.72% | 2,481,349 |
| Jun 10, 2026 | $37.71 | $38.45 | $35.60 | $35.63 | -6.51% | 2,407,867 |
| Jun 9, 2026 | $37.78 | $38.95 | $36.64 | $38.11 | +1.19% | 1,843,036 |
| Jun 8, 2026 | $38.10 | $38.58 | $37.33 | $37.66 | -1.10% | 1,499,152 |
| Jun 5, 2026 | $39.00 | $39.44 | $37.01 | $38.08 | -3.08% | 2,394,632 |
| Jun 4, 2026 | $41.00 | $41.41 | $38.86 | $39.29 | -2.31% | 1,820,907 |
| Jun 3, 2026 | $42.60 | $42.62 | $40.00 | $40.22 | -7.09% | 1,808,727 |
| Jun 2, 2026 | $44.75 | $45.00 | $43.11 | $43.29 | -4.25% | 1,324,476 |
| Jun 1, 2026 | $44.49 | $45.70 | $43.40 | $45.21 | +1.46% | 1,508,464 |
| May 29, 2026 | $43.84 | $44.72 | $43.51 | $44.56 | +1.67% | 1,405,150 |
| May 28, 2026 | $42.51 | $44.94 | $42.27 | $43.83 | +2.05% | 1,055,313 |
| May 27, 2026 | $43.15 | $44.40 | $42.74 | $42.95 | +0.37% | 933,983 |
| May 26, 2026 | $43.00 | $43.50 | $42.30 | $42.79 | -1.04% | 724,468 |
| May 22, 2026 | $43.16 | $45.01 | $43.00 | $43.24 | -0.67% | 1,006,811 |
| May 21, 2026 | $41.51 | $43.57 | $40.81 | $43.53 | +3.15% | 1,225,434 |
| May 20, 2026 | $41.00 | $42.61 | $39.91 | $42.20 | +2.95% | 1,517,751 |
| May 19, 2026 | $42.89 | $43.50 | $40.77 | $40.99 | -3.55% | 1,487,256 |
| May 18, 2026 | $41.75 | $43.94 | $41.50 | $42.50 | +1.14% | 1,427,734 |
| May 15, 2026 | $41.84 | $43.16 | $41.36 | $42.02 | 0.00% | 1,090,828 |
| May 14, 2026 | $41.15 | $42.62 | $40.50 | $42.02 | +2.81% | 1,284,957 |
| May 13, 2026 | $41.81 | $41.98 | $39.92 | $40.87 | +0.22% | 2,138,239 |
| May 12, 2026 | $41.30 | $41.52 | $39.61 | $40.78 | -1.66% | 1,965,591 |
| May 11, 2026 | $41.90 | $42.75 | $39.85 | $41.47 | -2.61% | 2,076,101 |
| May 8, 2026 | $46.22 | $46.69 | $42.41 | $42.58 | -9.11% | 1,767,577 |
| May 7, 2026 | $48.88 | $50.62 | $45.38 | $46.85 | +9.26% | 2,888,905 |
| May 6, 2026 | $41.65 | $43.35 | $40.85 | $42.88 | +4.66% | 2,746,176 |
| May 5, 2026 | $42.71 | $42.71 | $40.40 | $40.97 | -6.87% | 3,271,477 |
| May 4, 2026 | $45.00 | $45.13 | $43.51 | $43.99 | -2.70% | 2,036,279 |
| May 1, 2026 | $44.77 | $46.43 | $44.77 | $45.21 | +2.10% | 1,299,655 |
| Apr 30, 2026 | $45.10 | $45.16 | $43.91 | $44.28 | -1.80% | 1,397,229 |
| Apr 29, 2026 | $45.37 | $45.62 | $44.08 | $45.09 | -2.47% | 1,644,082 |
| Apr 28, 2026 | $45.12 | $47.50 | $44.66 | $46.23 | +2.73% | 1,374,638 |
| Apr 27, 2026 | $44.61 | $46.21 | $44.52 | $45.00 | -0.64% | 1,165,436 |
| Apr 24, 2026 | $46.42 | $46.57 | $43.80 | $45.29 | -2.08% | 1,678,068 |
| Apr 23, 2026 | $50.00 | $51.15 | $45.21 | $46.25 | -9.70% | 2,385,786 |
| Apr 22, 2026 | $49.29 | $51.65 | $48.02 | $51.22 | +5.37% | 1,783,187 |
| Apr 21, 2026 | $48.83 | $49.80 | $47.77 | $48.61 | -1.44% | 1,014,523 |
| Apr 20, 2026 | $49.33 | $50.49 | $49.17 | $49.32 | -0.68% | 1,576,685 |
| Apr 17, 2026 | $48.89 | $50.74 | $48.88 | $49.66 | +2.50% | 1,294,692 |
| Apr 16, 2026 | $48.00 | $49.08 | $47.96 | $48.45 | +0.92% | 1,129,438 |
| Apr 15, 2026 | $46.47 | $48.36 | $46.30 | $48.01 | +2.63% | 1,296,513 |
| Apr 14, 2026 | $46.15 | $47.49 | $45.90 | $46.78 | +2.88% | 1,212,858 |
| Apr 13, 2026 | $43.43 | $46.42 | $42.90 | $45.47 | +2.92% | 1,220,018 |
| Apr 10, 2026 | $42.21 | $44.48 | $41.91 | $44.18 | +4.62% | 1,921,116 |
| Apr 9, 2026 | $41.75 | $43.07 | $39.91 | $42.23 | +0.19% | 1,747,165 |
| Apr 8, 2026 | $42.50 | $44.24 | $41.82 | $42.15 | +4.67% | 2,005,713 |
| Apr 7, 2026 | $42.06 | $42.24 | $40.19 | $40.27 | -4.66% | 1,720,652 |
| Apr 6, 2026 | $42.78 | $43.55 | $42.05 | $42.24 | -1.22% | 1,008,749 |
| Apr 2, 2026 | $42.17 | $43.89 | $41.79 | $42.76 | +0.35% | 1,098,394 |
| Apr 1, 2026 | $44.07 | $44.25 | $41.82 | $42.61 | -2.56% | 2,195,347 |
| Mar 31, 2026 | $43.64 | $45.03 | $42.88 | $43.73 | +0.25% | 2,741,909 |
| Mar 30, 2026 | $44.49 | $44.93 | $42.07 | $43.62 | -1.93% | 1,881,096 |
| Mar 27, 2026 | $47.99 | $48.15 | $43.54 | $44.48 | -8.12% | 3,228,362 |
| Mar 26, 2026 | $47.80 | $49.70 | $47.54 | $48.41 | -0.92% | 2,618,678 |
| Mar 25, 2026 | $52.95 | $54.55 | $48.17 | $48.86 | -6.93% | 2,726,993 |
| Mar 24, 2026 | $43.79 | $55.46 | $43.44 | $52.50 | +19.24% | 7,136,345 |
| Mar 23, 2026 | $42.51 | $44.80 | $41.33 | $44.03 | +6.95% | 2,809,602 |
| Mar 20, 2026 | $41.51 | $42.20 | $40.60 | $41.17 | -1.86% | 2,787,608 |
| Mar 19, 2026 | $43.67 | $44.57 | $41.65 | $41.95 | -4.62% | 2,490,123 |
| Mar 18, 2026 | $44.20 | $45.34 | $43.93 | $43.98 | -2.42% | 1,416,799 |
| Mar 17, 2026 | $45.27 | $46.40 | $44.93 | $45.07 | +1.05% | 1,865,732 |
| Mar 16, 2026 | $43.82 | $44.68 | $43.60 | $44.60 | +2.93% | 1,523,097 |
| Mar 13, 2026 | $44.02 | $44.69 | $43.01 | $43.33 | -1.32% | 1,675,946 |
| Mar 12, 2026 | $47.00 | $47.70 | $43.86 | $43.91 | -7.03% | 2,005,335 |
| Mar 11, 2026 | $47.00 | $47.50 | $45.76 | $47.23 | +0.75% | 1,876,834 |
| Mar 10, 2026 | $46.66 | $47.30 | $44.68 | $46.88 | -0.76% | 1,515,603 |
| Mar 9, 2026 | $46.75 | $47.65 | $45.58 | $47.24 | -1.32% | 1,375,492 |
| Mar 6, 2026 | $48.46 | $48.46 | $46.95 | $47.87 | -2.31% | 1,920,274 |
| Mar 5, 2026 | $47.06 | $49.10 | $47.00 | $49.00 | +3.24% | 3,481,428 |
| Mar 4, 2026 | $48.95 | $49.34 | $47.33 | $47.46 | -4.87% | 4,021,715 |
| Mar 3, 2026 | $45.50 | $50.43 | $45.32 | $49.89 | +6.28% | 3,904,368 |
| Mar 2, 2026 | $44.39 | $47.57 | $43.32 | $46.94 | +6.51% | 5,670,007 |
| Feb 27, 2026 | $47.00 | $47.20 | $43.80 | $44.07 | -8.97% | 6,850,974 |
| Feb 26, 2026 | $51.99 | $52.00 | $46.26 | $48.41 | -15.62% | 8,303,617 |
| Feb 25, 2026 | $58.50 | $58.53 | $55.55 | $57.37 | -1.61% | 3,233,661 |
| Feb 24, 2026 | $57.37 | $58.35 | $56.26 | $58.31 | +1.46% | 1,715,660 |
| Feb 23, 2026 | $58.23 | $58.97 | $56.17 | $57.47 | -1.74% | 2,376,927 |
| Feb 20, 2026 | $57.28 | $60.30 | $57.28 | $58.49 | 0.00% | 1,610,467 |
| Feb 19, 2026 | $58.51 | $59.28 | $57.86 | $58.49 | -1.10% | 2,031,670 |
| Feb 18, 2026 | $57.38 | $59.89 | $57.11 | $59.14 | +5.12% | 1,901,555 |
| Feb 17, 2026 | $54.26 | $56.49 | $53.88 | $56.26 | +2.27% | 1,097,895 |
| Feb 13, 2026 | $55.20 | $57.29 | $54.90 | $55.01 | +0.81% | 1,885,356 |
| Feb 12, 2026 | $58.19 | $58.50 | $54.30 | $54.57 | -7.10% | 2,518,932 |
| Feb 11, 2026 | $59.66 | $60.26 | $57.70 | $58.74 | -1.79% | 2,857,140 |
| Feb 10, 2026 | $59.32 | $61.63 | $59.00 | $59.81 | +2.05% | 1,190,487 |
| Feb 9, 2026 | $59.28 | $60.24 | $58.58 | $58.61 | -1.13% | 1,231,161 |
| Feb 6, 2026 | $58.87 | $60.23 | $58.49 | $59.28 | +2.07% | 1,966,552 |
| Feb 5, 2026 | $58.68 | $59.81 | $56.53 | $58.08 | -0.22% | 2,238,966 |
| Feb 4, 2026 | $54.58 | $58.30 | $53.50 | $58.21 | +7.56% | 4,091,920 |
| Feb 3, 2026 | $57.01 | $57.04 | $52.65 | $54.12 | -7.49% | 4,518,173 |
| Feb 2, 2026 | $58.50 | $60.06 | $58.46 | $58.50 | -0.91% | 2,710,577 |
| Jan 30, 2026 | $59.36 | $60.37 | $58.76 | $59.04 | -0.61% | 1,547,953 |
| Jan 29, 2026 | $60.34 | $60.34 | $58.44 | $59.40 | -0.97% | 2,588,921 |
| Jan 28, 2026 | $61.57 | $61.57 | $59.81 | $59.98 | -2.41% | 2,854,338 |
| Jan 27, 2026 | $63.72 | $63.86 | $61.09 | $61.46 | -4.27% | 1,842,456 |
| Jan 26, 2026 | $66.75 | $66.92 | $63.03 | $64.20 | -3.04% | 1,573,087 |
| Jan 23, 2026 | $65.04 | $66.84 | $64.99 | $66.21 | +0.32% | 1,541,998 |
| Jan 22, 2026 | $64.89 | $66.87 | $64.71 | $66.00 | +3.13% | 1,947,508 |
| Jan 21, 2026 | $63.46 | $65.09 | $63.00 | $64.00 | +3.16% | 2,235,318 |
| Jan 20, 2026 | $62.50 | $64.08 | $61.80 | $62.04 | -3.68% | 1,578,369 |
| Jan 16, 2026 | $63.91 | $65.75 | $63.29 | $64.41 | -2.28% | 1,703,251 |
| Jan 15, 2026 | $67.58 | $67.81 | $65.70 | $65.91 | -1.79% | 1,608,559 |
| Jan 14, 2026 | $65.46 | $68.57 | $64.62 | $67.11 | +2.44% | 2,447,653 |
| Jan 13, 2026 | $65.17 | $66.33 | $63.01 | $65.51 | -0.17% | 2,601,447 |
| Jan 12, 2026 | $66.34 | $67.11 | $64.58 | $65.62 | -1.88% | 1,765,972 |
| Jan 9, 2026 | $66.87 | $67.19 | $63.60 | $66.88 | +1.20% | 2,199,410 |
| Jan 8, 2026 | $64.47 | $67.07 | $63.74 | $66.09 | +0.76% | 2,838,261 |
| Jan 7, 2026 | $66.07 | $66.69 | $64.25 | $65.59 | -0.44% | 1,507,604 |
| Jan 6, 2026 | $63.57 | $66.11 | $63.57 | $65.88 | +3.00% | 1,196,674 |
| Jan 5, 2026 | $62.60 | $65.50 | $62.40 | $63.96 | +2.04% | 2,366,609 |
| Jan 2, 2026 | $63.31 | $63.51 | $61.42 | $62.68 | -0.46% | 2,325,540 |
| Dec 31, 2025 | $64.15 | $64.20 | $62.83 | $62.97 | -2.27% | 1,480,758 |
| Dec 30, 2025 | $65.28 | $66.25 | $64.30 | $64.43 | -1.71% | 1,476,252 |
| Dec 29, 2025 | $64.91 | $65.56 | $63.90 | $65.55 | +0.49% | 1,681,628 |
| Dec 26, 2025 | $65.00 | $65.82 | $64.38 | $65.23 | +0.20% | 897,077 |
| Dec 24, 2025 | $64.50 | $65.18 | $63.83 | $65.10 | +0.49% | 805,808 |
| Dec 23, 2025 | $65.47 | $66.16 | $64.25 | $64.78 | -0.34% | 1,543,776 |
| Dec 22, 2025 | $64.22 | $66.54 | $64.22 | $65.00 | +1.45% | 1,644,593 |
| Dec 19, 2025 | $64.64 | $64.71 | $63.81 | $64.07 | -0.56% | 2,204,089 |
| Dec 18, 2025 | $65.51 | $66.73 | $64.16 | $64.43 | -0.15% | 1,298,153 |
| Dec 17, 2025 | $65.51 | $67.63 | $64.46 | $64.53 | -1.66% | 1,386,679 |
| Dec 16, 2025 | $66.13 | $66.50 | $64.50 | $65.62 | -0.76% | 1,998,371 |
| Dec 15, 2025 | $68.90 | $69.09 | $65.67 | $66.12 | -3.83% | 1,736,494 |
| Dec 12, 2025 | $69.12 | $70.74 | $68.60 | $68.75 | -0.35% | 1,186,567 |
| Dec 11, 2025 | $69.00 | $70.35 | $68.36 | $68.99 | +0.25% | 1,446,798 |
| Dec 10, 2025 | $66.90 | $69.04 | $66.45 | $68.82 | +2.87% | 1,340,298 |
| Dec 9, 2025 | $66.50 | $68.15 | $66.09 | $66.90 | +0.16% | 1,504,077 |
| Dec 8, 2025 | $68.85 | $68.88 | $66.59 | $66.79 | -3.03% | 1,780,587 |
| Dec 5, 2025 | $69.23 | $71.57 | $68.81 | $68.88 | -0.69% | 1,251,058 |
| Dec 4, 2025 | $70.20 | $70.35 | $68.42 | $69.36 | -1.04% | 1,672,090 |
| Dec 3, 2025 | $71.28 | $73.25 | $69.63 | $70.09 | -0.99% | 1,935,511 |
| Dec 2, 2025 | $73.25 | $73.78 | $70.72 | $70.79 | -2.96% | 2,083,835 |
| Dec 1, 2025 | $73.28 | $75.08 | $72.75 | $72.95 | -1.12% | 1,465,855 |
| Nov 28, 2025 | $73.10 | $75.35 | $72.30 | $73.78 | +5.14% | 1,252,600 |
| Nov 26, 2025 | $70.27 | $71.29 | $70.05 | $70.17 | +0.03% | 880,162 |
| Nov 25, 2025 | $69.60 | $70.70 | $68.75 | $70.15 | +0.76% | 1,005,843 |
| Nov 24, 2025 | $70.00 | $70.49 | $68.67 | $69.62 | +0.88% | 2,009,828 |
| Nov 21, 2025 | $66.14 | $70.08 | $66.06 | $69.01 | +5.20% | 1,917,199 |
| Nov 20, 2025 | $66.49 | $67.74 | $65.28 | $65.60 | +0.03% | 2,213,914 |
| Nov 19, 2025 | $66.97 | $67.13 | $65.00 | $65.58 | -0.82% | 2,172,159 |
| Nov 18, 2025 | $67.27 | $68.28 | $64.78 | $66.12 | -2.26% | 2,563,581 |
| Nov 17, 2025 | $69.42 | $69.93 | $67.06 | $67.65 | -3.19% | 1,878,478 |
| Nov 14, 2025 | $70.70 | $72.54 | $69.80 | $69.88 | -3.29% | 2,116,220 |
| Nov 13, 2025 | $72.06 | $74.99 | $71.93 | $72.26 | -1.26% | 3,611,939 |
| Nov 12, 2025 | $71.50 | $73.84 | $71.50 | $73.18 | +2.49% | 3,767,695 |
| Nov 11, 2025 | $70.98 | $71.97 | $70.65 | $71.40 | +0.66% | 2,883,273 |
| Nov 10, 2025 | $66.75 | $71.07 | $66.75 | $70.93 | +7.23% | 3,753,675 |
| Nov 7, 2025 | $66.59 | $66.82 | $61.23 | $66.15 | -1.00% | 4,253,482 |
| Nov 6, 2025 | $71.88 | $76.09 | $66.76 | $66.82 | -0.51% | 5,559,024 |
| Nov 5, 2025 | $67.23 | $68.04 | $66.78 | $67.16 | +0.63% | 2,985,679 |
| Nov 4, 2025 | $67.40 | $68.13 | $66.68 | $66.74 | -2.40% | 2,692,967 |
| Nov 3, 2025 | $69.01 | $69.37 | $67.15 | $68.38 | – | 2,021,283 |
Seasonality
FOUR return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.4% | -1.7% | 0.8% | -2.7% | 1.1% | 0.6% | 3.1% | 3.2% | -5.7% | -4.0% | 13.8% | 7.3% |
| Months up | 2 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 5 of 6 | 5 of 7 | 3 of 7 | 1 of 7 | 4 of 7 | 6 of 7 | 4 of 6 |
| 2026 | -6.2% | -25.4% | -0.8% | 1.3% | 0.6% | 9.2% | 9.0% | -20.2% | -14.5% | 10.7% | 11.9% | |
| 2025 | 15.5% | -17.6% | -17.3% | 0.1% | 15.9% | 4.6% | 3.9% | -12.2% | -14.4% | -10.7% | 6.8% | -14.7% |
| 2024 | -3.4% | 14.5% | -19.6% | -12.4% | 16.3% | 9.0% | -6.2% | 20.8% | 6.6% | 2.1% | 26.1% | -9.0% |
| 2023 | 14.5% | 0.7% | 17.5% | -10.6% | -7.5% | 8.3% | 1.6% | -17.7% | -2.5% | -19.6% | 47.8% | 12.9% |
| 2022 | -9.0% | -0.1% | 17.6% | -15.3% | -13.0% | -27.6% | 10.2% | 24.3% | -1.5% | 3.0% | 0.8% | 20.7% |
| 2021 | -13.8% | 17.7% | 7.2% | 20.6% | -5.7% | 0.5% | -4.8% | -3.9% | -9.6% | -18.6% | -17.6% | 11.4% |
| 2020 | 7.9% | 31.5% | -4.0% | 5.3% | 21.1% | 22.3% |
See a number that looks wrong?