Shift4 Payments Inc. Class A Common Stockのデータ

Shift4 Payments Inc. Class A Common Stockの基本情報

名前 Shift4 Payments Inc. Class A Common Stock
ティッカー FOUR
国 United States
上場年 2020.0
セクター Miscellaneous

Shift4 Payments Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 83.08 80.63 82.0 81.57 596200.0 81.57
2021-02-12 83.35 80.8 82.61 81.22 370800.0 81.22
2021-02-11 83.6 81.28 82.0 81.91 330300.0 81.91
2021-02-10 82.86 79.59 81.0 81.49 623800.0 81.49
2021-02-09 83.57 80.32 81.0 80.57 706000.0 80.57
2021-02-08 81.12 78.18 79.3 80.19 703900.0 80.19
2021-02-05 78.66 74.01 75.49 77.75 892000.0 77.75
2021-02-04 76.49 72.95 73.0 74.73 663900.0 74.73
2021-02-03 72.83 69.71 71.5 72.7 374000.0 72.7
2021-02-02 72.81 68.75 70.35 71.3 650300.0 71.3
2021-02-01 68.11 65.0 66.55 67.84 615100.0 67.84
2021-01-29 69.4 64.79 69.0 65.01 729800.0 65.01
2021-01-28 68.99 65.0 65.94 68.12 790800.0 68.12
2021-01-27 67.67 62.5 67.64 64.2 1696200.0 64.2
2021-01-26 72.57 67.35 71.62 67.58 1136500.0 67.58
2021-01-25 73.95 69.85 72.09 70.28 737000.0 70.28
2021-01-22 72.63 69.72 71.05 71.13 396900.0 71.13
2021-01-21 71.39 69.02 71.0 70.32 359100.0 70.32
2021-01-20 72.95 68.24 68.54 70.14 1265500.0 70.14
2021-01-19 73.12 68.73 71.49 70.47 824700.0 70.47
2021-01-15 74.43 69.61 74.12 70.07 679800.0 70.07
2021-01-14 76.95 73.61 75.07 73.9 523700.0 73.9
2021-01-13 75.9 72.0 74.5 73.87 649000.0 73.87
2021-01-12 74.6 71.88 72.2 74.28 738800.0 74.28
2021-01-11 73.74 69.36 70.46 72.43 641300.0 72.43
2021-01-08 72.99 70.53 71.25 71.73 698400.0 71.73
2021-01-07 71.75 67.5 69.25 70.31 1004400.0 70.31
2021-01-06 72.99 67.38 68.0 68.92 1180100.0 68.92
2021-01-05 74.76 71.74 71.87 73.73 591100.0 73.73
2021-01-04 76.45 69.7 75.8 71.74 927300.0 71.74
2020-12-31 75.45 72.01 74.65 75.4 617600.0 75.4
2020-12-30 74.8 69.3 69.38 74.09 786900.0 74.09
2020-12-29 72.94 70.0 71.89 71.01 512900.0 71.01
2020-12-28 73.6 70.82 73.01 71.4 525600.0 71.4
2020-12-24 73.26 71.62 72.57 71.79 624700.0 71.79
2020-12-23 74.76 71.32 74.0 71.86 566800.0 71.86
2020-12-22 73.75 70.11 71.69 72.72 1059500.0 72.72
2020-12-21 71.89 67.18 70.1 69.74 1188200.0 69.74
2020-12-18 70.88 68.01 69.58 70.72 1409600.0 70.72
2020-12-17 68.99 65.0 65.86 67.79 1295000.0 67.79
2020-12-16 66.0 62.61 63.26 64.74 1091900.0 64.74
2020-12-15 63.62 61.5 63.44 62.78 837700.0 62.78
2020-12-14 64.72 61.51 62.91 63.62 1170800.0 63.62
2020-12-11 64.08 61.04 61.33 62.29 1320000.0 62.29
2020-12-10 62.15 58.53 58.59 61.43 1298700.0 61.43
2020-12-09 66.24 58.96 62.83 59.53 1988900.0 59.53
2020-12-08 62.96 60.0 61.0 61.81 1033500.0 61.81
2020-12-07 63.6 60.51 62.56 60.7 1406800.0 60.7
2020-12-04 63.9 60.5 60.99 62.55 2891000.0 62.55
2020-12-03 61.0 57.46 58.72 59.97 6497900.0 59.97
2020-12-02 58.4 55.1 57.7 55.85 2666600.0 55.85
2020-12-01 59.3 56.58 56.7 58.08 2024100.0 58.08
2020-11-30 62.56 59.17 62.0 61.63 1097700.0 61.63
2020-11-27 64.03 61.58 63.6 61.61 348400.0 61.61
2020-11-25 64.78 62.57 63.87 63.63 441100.0 63.63
2020-11-24 65.4 61.52 62.1 63.91 1109600.0 63.91
2020-11-23 62.15 57.74 57.74 61.03 737700.0 61.03
2020-11-20 58.85 55.9 56.45 57.4 529100.0 57.4
2020-11-19 57.87 55.3 56.31 55.92 419800.0 55.92
2020-11-18 60.84 56.37 60.46 56.51 691500.0 56.51
2020-11-17 61.8 59.28 61.31 59.72 358500.0 59.72
2020-11-16 62.0 59.06 61.38 61.18 453700.0 61.18
2020-11-13 60.25 57.89 59.05 59.35 348200.0 59.35
2020-11-12 60.33 57.51 58.62 57.89 297700.0 57.89
2020-11-11 61.8 58.01 61.0 58.83 700000.0 58.83
2020-11-10 62.35 57.02 62.0 60.0 1129400.0 60.0
2020-11-09 64.35 57.09 58.0 62.75 1999300.0 62.75
2020-11-06 56.37 51.56 56.12 54.5 911700.0 54.5
2020-11-05 58.61 53.07 54.59 56.75 1202100.0 56.75
2020-11-04 54.47 50.06 50.97 54.01 1072800.0 54.01
2020-11-03 50.86 47.05 48.01 50.3 419300.0 50.3
2020-11-02 51.79 47.36 51.66 47.82 654200.0 47.82
2020-10-30 52.19 47.06 52.19 50.91 1117300.0 50.91
2020-10-29 54.39 50.77 53.42 52.77 749600.0 52.77
2020-10-28 54.42 51.27 53.95 52.23 680900.0 52.23
2020-10-27 55.93 53.5 53.5 55.77 450300.0 55.77
2020-10-26 55.92 51.63 55.49 53.25 437100.0 53.25
2020-10-23 56.4 54.08 56.07 55.98 301400.0 55.98
2020-10-22 57.58 55.17 57.23 56.06 346500.0 56.06
2020-10-21 59.8 54.81 58.65 56.81 567600.0 56.81
2020-10-20 60.22 57.83 58.48 59.22 444300.0 59.22
2020-10-19 59.72 56.77 59.29 57.76 510800.0 57.76
2020-10-16 60.65 58.26 59.21 59.4 548100.0 59.4
2020-10-15 58.75 54.31 54.97 58.44 534600.0 58.44
2020-10-14 60.8 54.39 60.14 57.0 1585800.0 57.0
2020-10-13 62.27 57.67 60.51 58.2 1248200.0 58.2
2020-10-12 62.59 57.55 57.6 60.05 1618900.0 60.05
2020-10-09 56.09 53.56 54.27 55.71 741800.0 55.71
2020-10-08 55.05 52.51 54.54 53.46 712400.0 53.46
2020-10-07 56.2 53.01 54.01 53.45 727100.0 53.45
2020-10-06 55.3 52.63 52.74 53.7 842800.0 53.7
2020-10-05 53.3 51.1 51.76 52.21 725600.0 52.21
2020-10-02 52.44 48.0 48.35 51.55 954400.0 51.55
2020-10-01 50.5 48.37 49.55 49.69 1662400.0 49.69
2020-09-30 49.1 47.12 47.61 48.36 786200.0 48.36
2020-09-29 47.8 45.55 45.55 47.24 563700.0 47.24
2020-09-28 46.89 45.1 45.89 45.59 316400.0 45.59
2020-09-25 46.8 44.19 44.45 45.38 972600.0 45.38
2020-09-24 46.69 43.46 45.95 44.5 732400.0 44.5
2020-09-23 47.58 45.93 46.82 46.64 318000.0 46.64
2020-09-22 47.51 45.87 45.87 46.54 1036900.0 46.54
2020-09-21 46.52 43.35 43.8 45.36 894600.0 45.36
2020-09-18 45.66 43.29 44.58 44.38 1371100.0 44.38
2020-09-17 46.49 43.8 45.98 44.57 1022000.0 44.57
2020-09-16 47.53 46.08 46.97 46.99 1000000.0 46.99
2020-09-15 46.74 44.7 45.86 46.5 1212900.0 46.5
2020-09-14 46.76 45.15 46.05 45.41 1366800.0 45.41
2020-09-11 48.6 45.0 48.56 46.3 5157100.0 46.3
2020-09-10 53.5 49.0 49.44 50.02 707800.0 50.02
2020-09-09 49.72 45.0 46.7 48.95 897000.0 48.95
2020-09-08 51.29 46.9 48.4 49.58 462400.0 49.58
2020-09-04 49.8 45.14 48.77 49.53 543000.0 49.53
2020-09-03 50.78 48.36 50.5 49.32 652800.0 49.32
2020-09-02 52.0 50.3 51.47 51.27 279100.0 51.27
2020-09-01 51.85 50.26 50.77 51.02 274300.0 51.02
2020-08-31 51.99 50.22 51.5 50.37 282700.0 50.37
2020-08-28 52.75 49.0 51.05 51.34 484100.0 51.34
2020-08-27 53.01 50.69 51.9 51.26 202000.0 51.26
2020-08-26 56.2 51.74 53.5 51.93 436700.0 51.93
2020-08-25 53.44 50.0 50.32 52.72 456300.0 52.72
2020-08-24 51.9 47.8 51.0 50.34 498600.0 50.34
2020-08-21 50.59 47.22 48.69 50.17 575300.0 50.17
2020-08-20 51.0 48.1 49.9 48.24 302500.0 48.24
2020-08-19 51.78 48.36 48.88 49.9 449400.0 49.9
2020-08-18 50.71 47.51 49.55 47.96 466900.0 47.96
2020-08-17 51.5 49.34 50.54 49.54 305400.0 49.54
2020-08-14 52.38 48.99 48.99 49.89 530800.0 49.89
2020-08-13 50.12 46.24 47.11 48.89 428100.0 48.89
2020-08-12 49.14 45.69 45.83 47.06 519300.0 47.06
2020-08-11 47.43 44.7 46.0 45.38 644400.0 45.38
2020-08-10 47.24 44.34 44.6 46.23 758700.0 46.23
2020-08-07 45.5 42.21 44.06 44.32 607200.0 44.32
2020-08-06 44.64 40.51 41.75 43.64 1530600.0 43.64
2020-08-05 40.3 38.63 40.3 39.41 635400.0 39.41
2020-08-04 40.0 38.06 39.22 39.3 466000.0 39.3
2020-08-03 40.4 38.1 38.26 39.6 656500.0 39.6
2020-07-31 38.3 36.17 37.52 38.3 300100.0 38.3
2020-07-30 39.0 37.06 37.11 37.58 189000.0 37.58
2020-07-29 38.5 36.36 37.0 38.5 187000.0 38.5
2020-07-28 38.76 36.04 36.31 36.74 257700.0 36.74
2020-07-27 37.15 34.24 35.85 36.53 271500.0 36.53
2020-07-24 36.25 34.74 35.17 35.4 460900.0 35.4
2020-07-23 36.33 35.0 35.98 36.0 399700.0 36.0
2020-07-22 37.11 35.03 37.0 35.8 647600.0 35.8
2020-07-21 38.69 36.45 38.24 37.13 631300.0 37.13
2020-07-20 38.86 37.14 38.85 38.05 356400.0 38.05
2020-07-17 39.87 38.28 39.87 38.9 254700.0 38.9
2020-07-16 40.6 38.07 38.3 39.42 324900.0 39.42
2020-07-15 41.45 37.71 39.46 39.98 874400.0 39.98
2020-07-14 37.97 35.52 36.82 37.76 985900.0 37.76
2020-07-13 45.38 37.36 45.33 39.04 1259500.0 39.04
2020-07-10 45.75 41.68 42.16 44.88 884700.0 44.88
2020-07-09 46.35 41.1 45.27 44.83 1070500.0 44.83
2020-07-08 47.95 43.25 45.89 44.75 2269500.0 44.75
2020-07-07 45.97 38.0 38.56 42.49 1809700.0 42.49
2020-07-06 40.4 36.35 36.7 39.39 624900.0 39.39
2020-07-02 36.75 34.65 34.78 36.17 545300.0 36.17
2020-07-01 35.99 33.18 35.79 34.0 808100.0 34.0
2020-06-30 37.75 34.81 36.8 35.5 544000.0 35.5
2020-06-29 37.21 34.77 36.84 35.93 442600.0 35.93
2020-06-26 37.72 36.2 36.2 37.2 437100.0 37.2
2020-06-25 37.61 35.35 37.15 36.03 533900.0 36.03
2020-06-24 40.19 37.0 39.56 37.52 638200.0 37.52
2020-06-23 42.99 40.27 41.2 40.5 435000.0 40.5
2020-06-22 44.26 40.01 41.14 40.51 779100.0 40.51
2020-06-19 42.33 38.03 40.0 41.75 1435700.0 41.75
2020-06-18 39.99 35.7 36.38 39.53 824100.0 39.53
2020-06-17 36.5 34.7 35.04 36.37 411300.0 36.37
2020-06-16 36.24 34.5 36.0 35.0 366300.0 35.0
2020-06-15 36.5 33.39 34.0 35.52 357000.0 35.52
2020-06-12 35.08 31.23 33.11 34.75 2240400.0 34.75
2020-06-11 33.3 30.0 32.45 31.75 1258900.0 31.75
2020-06-10 36.99 34.35 36.1 35.45 684600.0 35.45
2020-06-09 37.29 33.73 35.6 35.51 1174800.0 35.51
2020-06-08 37.33 32.65 33.0 35.15 1942600.0 35.15
2020-06-05 35.0 31.5 33.1 33.54 12214900.0 33.54