Shift4 Payments, Inc. (FOUR) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -7.2%
- 3M
- -10.5%
- YTD
- -37.1%
- 1Y
- -57.1%
- 3Y
- -14.5%
- 5Y
- -16.7%
Loading 10-year price history...
FOUR Historical Performance
FOUR Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +124.8%
- 2021 annual price return
- -19.3%
- 2022 annual price return
- -6.3%
- 2023 annual price return
- +41.9%
- 2024 annual price return
- +41.5%
- 2025 annual price return
- -41.9%
- 2026 annual price return
- -29.7%
FOUR Stock Price Trajectory (2020–2026)
As of June 21, 2026, Shift4 Payments, Inc. (FOUR) trades at $39.42, representing a -57.1% return over the past year. The stock has delivered a -60.0% total return over five years (-16.7% 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 -69.1%, currently trading 34% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PAX (-18.8% 1Y), PAYO (+7.5% 1Y), and PRTH (-11.7% 1Y), FOUR has underperformed the peer group average. Compare FOUR vs PAX →
FOUR Historical Price Data · from 2020
Rows 1–50 of 1,518| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 39.50 | 40.39 | 38.80 | 39.42 | 1.09M | +0.64% |
| 2026-06-17 | 40.81 | 42.62 | 38.91 | 39.17 | 1.57M | -5.16% |
| 2026-06-16 | 40.00 | 42.00 | 39.84 | 41.30 | 1.66M | +3.41% |
| 2026-06-15 | 42.00 | 42.66 | 39.79 | 39.94 | 779K | -3.01% |
| 2026-06-12 | 39.80 | 41.48 | 38.37 | 41.18 | 2.05M | +4.39% |
| 2026-06-11 | 35.55 | 39.64 | 34.56 | 39.45 | 2.47M | +10.66% |
| 2026-06-10 | 37.45 | 38.45 | 35.60 | 35.65 | 2.13M | -6.53% |
| 2026-06-09 | 37.78 | 38.86 | 36.64 | 38.14 | 1.60M | +1.26% |
| 2026-06-08 | 38.10 | 38.58 | 37.33 | 37.66 | 1.50M | -1.04% |
| 2026-06-05 | 39.04 | 39.13 | 37.03 | 38.06 | 2.39M | -3.13% |
| 2026-06-04 | 41.00 | 41.41 | 38.86 | 39.29 | 1.65M | -2.31% |
| 2026-06-03 | 42.60 | 42.62 | 40.00 | 40.22 | 1.80M | -7.02% |
| 2026-06-02 | 44.75 | 45.00 | 43.11 | 43.26 | 1.15M | -4.32% |
| 2026-06-01 | 44.21 | 45.70 | 43.40 | 45.21 | 1.28M | +1.46% |
| 2026-05-29 | 43.84 | 44.69 | 43.56 | 44.56 | 1.06M | +1.62% |
| 2026-05-28 | 42.51 | 44.94 | 42.27 | 43.85 | 883K | +2.10% |
| 2026-05-27 | 43.40 | 44.40 | 42.74 | 42.95 | 796K | +0.37% |
| 2026-05-26 | 43.00 | 43.50 | 42.36 | 42.79 | 724K | -1.04% |
| 2026-05-22 | 43.16 | 45.01 | 43.00 | 43.24 | 180K | -0.67% |
| 2026-05-21 | 41.61 | 43.56 | 40.80 | 43.53 | 1.22M | +3.15% |
| 2026-05-20 | 41.01 | 42.60 | 39.91 | 42.20 | 1.51M | +2.95% |
| 2026-05-19 | 42.89 | 43.50 | 40.77 | 40.99 | 1.31M | -3.55% |
| 2026-05-18 | 41.75 | 43.94 | 41.50 | 42.50 | 1.37M | +1.12% |
| 2026-05-15 | 41.84 | 43.16 | 41.40 | 42.03 | 854K | 0.00% |
| 2026-05-14 | 41.15 | 42.62 | 40.49 | 42.03 | 1.24M | +2.84% |
| 2026-05-13 | 41.81 | 41.98 | 39.92 | 40.87 | 2.14M | +0.22% |
| 2026-05-12 | 41.30 | 41.52 | 39.61 | 40.78 | 1.96M | -1.71% |
| 2026-05-11 | 42.08 | 42.75 | 39.85 | 41.49 | 1.78M | -2.79% |
| 2026-05-08 | 46.22 | 46.69 | 42.42 | 42.68 | 1.75M | -8.92% |
| 2026-05-07 | 48.88 | 50.62 | 45.38 | 46.86 | 2.88M | +9.23% |
| 2026-05-06 | 41.56 | 43.34 | 40.85 | 42.90 | 2.37M | +4.74% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FOUR — Frequently Asked Questions
Quick answers to the most common questions about buying FOUR stock.
How has FOUR stock performed recently?
FOUR declined -57.1% over the past year, below its 5-year annualized CAGR of -16.7%. 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 -57.1% 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.