Shift4 Payments, Inc. (FOUR) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
FOUR Historical Performance
Short-Term Returns
FOUR Stock Price Trajectory (2020–2026)
As of May 6, 2026, Shift4 Payments, Inc. (FOUR) trades at $40.96, representing a -50.4% return over the past year. The stock has delivered a -57.0% total return over five years (-15.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $127.50 on February 18, 2025. From this peak, FOUR has corrected -67.9%, currently trading 40% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PAX (+20.3% 1Y), PAYO (-30.9% 1Y), and PRTH (-30.9% 1Y), FOUR has underperformed the peer group average. Compare FOUR vs PAX →
FOUR Historical Price Data (2020–2026)
Showing 30 of 1,487 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 42.71 | 42.71 | 40.40 | 40.96 | 1.08M | -6.99% |
| 2026-05-04 | 45.00 | 45.13 | 43.51 | 44.04 | 2.03M | -2.59% |
| 2026-05-01 | 45.71 | 46.43 | 44.77 | 45.21 | 1.30M | +2.19% |
| 2026-04-30 | 45.10 | 45.16 | 43.96 | 44.24 | 1.14M | -1.84% |
| 2026-04-29 | 45.37 | 45.62 | 44.08 | 45.07 | 1.61M | -2.53% |
| 2026-04-28 | 45.12 | 47.50 | 44.66 | 46.24 | 1.20M | +2.76% |
| 2026-04-27 | 45.10 | 46.21 | 44.52 | 45.00 | 1.12M | -0.63% |
| 2026-04-24 | 46.42 | 46.42 | 43.80 | 45.28 | 1.51M | -2.09% |
| 2026-04-23 | 50.00 | 51.15 | 45.21 | 46.25 | 2.21M | -9.74% |
| 2026-04-22 | 49.29 | 51.59 | 48.02 | 51.24 | 1.12M | +5.41% |
| 2026-04-21 | 48.83 | 49.78 | 47.77 | 48.61 | 1.01M | -1.32% |
| 2026-04-20 | 49.56 | 50.49 | 49.17 | 49.26 | 1.40M | -0.79% |
| 2026-04-17 | 48.89 | 50.74 | 48.88 | 49.65 | 1.09M | +2.46% |
| 2026-04-16 | 48.00 | 49.08 | 47.96 | 48.46 | 1.13M | +0.96% |
| 2026-04-15 | 46.47 | 48.36 | 46.30 | 48.00 | 1.08M | +2.63% |
| 2026-04-14 | 47.34 | 47.48 | 45.90 | 46.77 | 1.00M | +2.88% |
| 2026-04-13 | 43.74 | 46.42 | 42.90 | 45.46 | 1.01M | +2.87% |
| 2026-04-10 | 42.45 | 44.47 | 41.91 | 44.19 | 1.92M | +4.69% |
| 2026-04-09 | 41.75 | 43.07 | 39.91 | 42.21 | 1.49M | +0.12% |
| 2026-04-08 | 42.50 | 44.20 | 41.82 | 42.16 | 1.99M | +4.63% |
| 2026-04-07 | 42.06 | 42.24 | 40.19 | 40.30 | 1.70M | -4.60% |
| 2026-04-06 | 42.78 | 43.55 | 42.05 | 42.24 | 952K | -1.17% |
| 2026-04-02 | 42.04 | 43.88 | 41.79 | 42.74 | 1.00M | +0.42% |
| 2026-04-01 | 44.06 | 44.25 | 41.82 | 42.56 | 1.74M | -2.72% |
| 2026-03-31 | 43.64 | 45.03 | 42.89 | 43.75 | 2.74M | +0.14% |
| 2026-03-30 | 44.49 | 44.93 | 42.07 | 43.69 | 1.73M | -1.77% |
| 2026-03-27 | 47.99 | 48.15 | 43.54 | 44.48 | 3.05M | -8.13% |
| 2026-03-26 | 47.80 | 49.70 | 47.54 | 48.41 | 2.41M | -0.86% |
| 2026-03-25 | 52.95 | 54.55 | 48.17 | 48.83 | 2.50M | -6.99% |
| 2026-03-24 | 43.79 | 55.46 | 43.44 | 52.50 | 7.12M | +19.29% |
See FOUR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FOUR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FOUR vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonFOUR — Frequently Asked Questions
Quick answers to the most common questions about buying FOUR stock.
How has FOUR stock performed recently?
FOUR declined -50.4% over the past year, below its 5-year annualized CAGR of -15.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FOUR's all-time high price?
Shift4 Payments, Inc. reached $127.50 on 2025-02-18. The 52-week high is $108.50. Current 1-year return of -50.4% places the stock further from historical peaks.
Where can I download FOUR historical price data?
This page provides FOUR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.