Shift4 Payments Inc - Class A (FOUR) Exchange: NYSE

Data as of July 4, 2022

$37.54 ($2.37) 6.74%

Shift4 Payments Inc - Class A - Daily Information
Click for more stock information on Shift4 Payments Inc - Class A.
Daily Information Data
Date July 4, 2022
Open $35.87
Previous Close $37.54
High $38.34
Low $35.68
Adjusted Open $35.87
Previous Adjusted Close $37.54
Adjusted High $38.34
Adjusted Low $35.68

Key People Shift4 Payments Inc - Class A

Employee Position
Jared Isaacman Chairman & Chief Executive Officer
Doug Demko Chief Operating Officer
Bradley Herring Chief Financial Officer
Michael Paul Russo Chief Technology Officer
Shashi Varma Senior Vice President-Information Technology
Jordan Frankel Secretary, EVP-Human Resources & General Counsel
Taylor Lauber Chief Strategy Officer
Rohan Mani Senior Vice President-Business Development
Donald Isaacman Director
Christopher Cruz Director
Sarah A. Goldsmith-Grover Director & Chief Marketing Officer
Karen Roter Davis Director
Brian Downs Treasurer & Senior Vice President-Finance
Phil Crofton Executive Vice President-Sales
Nate Hirshberg Vice President-Marketing
Gail Miller Senior Vice President & Controller
Terry Sullivan Chief-Staff
Shanna Milford Senior Vice President-Human Resources
Tracey Hickey Senior Vice President-Legal Operations
Nancy J. Disman Independent Director
Jonathan S. Halkyard Independent Director

Company Profile Shift4 Payments Inc - Class A

Exchange: NYSE

IPO Date: June 5, 2020

Employees: 1,305

Sector: Technology

Industry: Software-Infrastructure

Website: Shift4 Payments Inc - Class A Website

Address: 2202 North Irving Street, Allentown, PA, United States, 18109

Historical Stock Data for Shift4 Payments Inc - Class A (FOUR)
Date Open High Low Close Adj.Close Volume
2022-06-24 $35.87 $38.34 $35.68 $37.54 $37.54 2,229,227
2022-06-23 $32.93 $35.31 $32.90 $35.17 $35.17 1,249,341
2022-06-22 $31.14 $34.30 $30.77 $32.60 $32.60 1,365,257
2022-06-21 $33.31 $34.60 $31.43 $31.51 $31.51 1,781,574
2022-06-17 $30.72 $33.48 $30.24 $32.50 $32.50 2,728,753
2022-06-16 $32.14 $32.77 $29.94 $30.47 $30.47 2,147,439
2022-06-15 $32.42 $33.42 $31.27 $33.13 $33.13 2,685,867
2022-06-14 $34.31 $34.57 $31.72 $32.22 $32.22 1,792,881
2022-06-13 $37.27 $38.01 $33.60 $34.01 $34.01 2,082,204
2022-06-10 $41.12 $42.64 $39.15 $39.49 $39.49 1,181,316
2022-06-09 $45.31 $46.06 $42.15 $42.39 $42.39 977,645
2022-06-08 $46.50 $46.61 $45.45 $46.06 $46.06 475,972
2022-06-07 $45.65 $47.41 $45.56 $46.89 $46.89 447,422
2022-06-06 $46.59 $47.91 $45.42 $46.42 $46.42 564,652
2022-06-03 $46.08 $46.60 $45.05 $45.95 $45.95 689,005
2022-06-02 $44.97 $47.21 $44.73 $47.01 $47.01 1,042,860
2022-06-01 $45.87 $46.53 $43.79 $44.57 $44.57 858,699
2022-05-31 $47.54 $48.08 $45.51 $45.65 $45.65 810,999
2022-05-27 $46.95 $49.64 $46.95 $47.75 $47.75 923,564
2022-05-26 $44.67 $48.52 $44.50 $46.64 $46.64 1,063,458
2022-05-25 $43.02 $45.07 $42.84 $44.63 $44.63 497,462
2022-05-24 $44.67 $45.58 $42.55 $43.09 $43.09 542,198
2022-05-23 $47.13 $48.31 $44.82 $45.67 $45.67 649,482
2022-05-20 $47.52 $48.50 $45.10 $47.29 $47.29 834,114
2022-05-19 $46.64 $48.26 $45.25 $46.88 $46.88 1,218,110
2022-05-18 $45.96 $48.59 $45.26 $46.23 $46.23 1,002,216
2022-05-17 $46.63 $47.90 $44.40 $46.94 $46.94 912,729
2022-05-16 $45.99 $47.07 $44.41 $44.68 $44.68 1,110,228
2022-05-13 $45.36 $47.91 $45.27 $46.45 $46.45 1,274,451
2022-05-12 $39.38 $44.52 $38.74 $43.89 $43.89 1,632,621
2022-05-11 $41.10 $42.70 $39.69 $40.10 $40.10 1,873,603
2022-05-10 $40.95 $42.95 $37.46 $41.02 $41.02 1,940,686
2022-05-09 $43.00 $43.84 $38.90 $39.93 $39.93 1,975,753
2022-05-06 $45.77 $45.77 $41.91 $44.09 $44.09 1,715,913
2022-05-05 $49.92 $50.99 $44.48 $45.45 $45.45 2,478,054
2022-05-04 $52.94 $53.63 $49.40 $53.15 $53.15 1,633,107
2022-05-03 $54.79 $56.44 $52.88 $53.34 $53.34 740,466
2022-05-02 $52.15 $54.83 $51.01 $54.71 $54.71 882,661
2022-04-29 $53.92 $56.06 $52.28 $52.46 $52.46 609,467
2022-04-28 $53.63 $55.05 $51.28 $54.26 $54.26 677,530
2022-04-27 $52.77 $54.74 $51.82 $53.01 $53.01 1,273,407
2022-04-26 $53.88 $54.48 $52.49 $52.80 $52.80 758,663
2022-04-25 $50.70 $55.23 $50.07 $54.83 $54.83 1,077,431
2022-04-22 $52.65 $54.23 $50.92 $51.05 $51.05 909,050
2022-04-21 $56.75 $57.85 $52.94 $53.16 $53.16 1,179,933
2022-04-20 $57.53 $58.04 $55.35 $55.36 $55.36 823,066
2022-04-19 $55.49 $58.18 $55.49 $57.73 $57.73 1,814,161
2022-04-18 $60.31 $61.18 $58.91 $60.19 $60.19 734,770
2022-04-14 $62.06 $62.50 $60.04 $60.32 $60.32 559,598
2022-04-13 $58.68 $63.16 $58.03 $62.04 $62.04 888,239
2022-04-12 $59.41 $60.83 $58.56 $59.03 $59.03 471,925
2022-04-11 $57.29 $59.90 $56.88 $58.54 $58.54 624,545
2022-04-08 $58.16 $59.27 $56.49 $58.23 $58.23 988,521
2022-04-07 $64.05 $64.37 $57.29 $59.18 $59.18 3,414,423
2022-04-06 $62.91 $64.38 $61.11 $63.92 $63.92 1,051,182
2022-04-05 $65.06 $66.00 $63.53 $64.28 $64.28 1,478,982
2022-04-04 $65.59 $66.86 $64.08 $65.44 $65.44 1,210,403
2022-04-01 $62.80 $65.08 $62.12 $63.54 $63.54 564,803
2022-03-31 $64.30 $65.86 $61.72 $61.93 $61.93 1,436,807
2022-03-30 $64.55 $66.72 $63.46 $64.72 $64.72 1,360,833
2022-03-29 $62.86 $66.47 $62.32 $65.50 $65.50 1,120,355
2022-03-28 $61.17 $62.65 $58.68 $61.00 $61.00 891,447
2022-03-25 $60.96 $61.17 $58.67 $60.86 $60.86 571,108
2022-03-24 $60.05 $61.29 $58.20 $61.17 $61.17 385,651
2022-03-23 $59.75 $62.10 $59.02 $59.88 $59.88 819,417
2022-03-22 $57.93 $62.12 $57.60 $60.53 $60.53 1,107,288
2022-03-21 $58.59 $59.20 $56.68 $58.10 $58.10 915,572
2022-03-18 $57.69 $60.01 $56.44 $59.64 $59.64 1,265,378
2022-03-17 $55.46 $57.41 $54.56 $57.36 $57.36 1,204,094
2022-03-16 $53.23 $56.34 $52.80 $56.15 $56.15 1,538,459
2022-03-15 $47.46 $51.97 $46.29 $51.91 $51.91 1,182,150
2022-03-14 $49.45 $49.86 $45.51 $45.99 $45.99 1,385,153
2022-03-11 $51.86 $52.43 $49.75 $49.79 $49.79 1,407,875
2022-03-10 $48.06 $50.56 $47.42 $50.45 $50.45 2,014,536
2022-03-09 $44.05 $47.38 $44.05 $45.77 $45.77 1,106,481
2022-03-08 $39.57 $43.42 $38.88 $41.95 $41.95 1,418,132
2022-03-07 $44.05 $44.75 $39.62 $39.85 $39.85 1,779,795
2022-03-04 $45.87 $46.28 $43.57 $43.96 $43.96 1,293,420
2022-03-03 $49.00 $49.14 $45.62 $46.05 $46.05 1,105,157
2022-03-02 $46.90 $50.13 $46.90 $48.86 $48.86 1,742,404
2022-03-01 $49.81 $51.30 $45.71 $46.61 $46.61 2,785,630
2022-02-28 $52.12 $53.21 $50.67 $52.65 $52.65 1,457,336
2022-02-25 $51.19 $52.59 $48.63 $52.32 $52.32 968,945
2022-02-24 $43.50 $51.35 $43.23 $51.25 $51.25 1,199,921
2022-02-23 $48.99 $50.36 $45.18 $45.25 $45.25 1,376,127
2022-02-22 $50.76 $52.50 $48.47 $48.60 $48.60 821,066
2022-02-18 $54.23 $54.41 $51.25 $51.28 $51.28 1,210,154
2022-02-17 $56.09 $56.42 $54.13 $54.63 $54.63 566,376
2022-02-16 $57.06 $57.96 $56.18 $56.51 $56.51 648,596
2022-02-15 $55.78 $58.33 $55.76 $57.91 $57.91 989,469
2022-02-14 $54.55 $56.74 $54.18 $54.93 $54.93 671,266
2022-02-11 $55.99 $57.80 $54.84 $55.01 $55.01 871,573
2022-02-10 $54.10 $57.70 $53.52 $55.30 $55.30 1,182,661
2022-02-09 $52.32 $55.47 $51.81 $55.40 $55.40 1,119,039
2022-02-08 $50.92 $52.12 $50.14 $51.40 $51.40 958,246
2022-02-07 $50.01 $52.40 $49.58 $51.00 $51.00 528,284
2022-02-04 $49.12 $50.39 $48.05 $50.02 $50.02 631,427
2022-02-03 $50.05 $50.86 $48.50 $48.78 $48.78 873,574
2022-02-02 $51.92 $52.47 $50.01 $51.51 $51.51 1,461,354
2022-02-01 $53.37 $54.22 $51.79 $52.82 $52.82 1,750,137
2022-01-31 $47.91 $52.82 $47.58 $52.72 $52.72 2,708,667
2022-01-28 $44.93 $48.08 $43.75 $47.80 $47.80 1,443,101
2022-01-27 $46.14 $47.85 $43.67 $44.53 $44.53 1,201,666
2022-01-26 $48.73 $49.50 $45.40 $46.08 $46.08 1,520,758
2022-01-25 $46.85 $48.17 $45.49 $46.61 $46.61 1,345,131
2022-01-24 $44.56 $48.77 $43.09 $48.04 $48.04 1,854,028
2022-01-21 $48.70 $49.54 $46.24 $46.43 $46.43 1,489,009
2022-01-20 $48.98 $52.90 $48.81 $49.52 $49.52 1,704,896
2022-01-19 $49.77 $50.62 $48.76 $49.13 $49.13 1,303,845
2022-01-18 $49.14 $51.10 $48.58 $49.48 $49.48 979,391
2022-01-14 $50.75 $52.56 $49.45 $51.00 $51.00 1,368,251
2022-01-13 $54.90 $55.49 $51.15 $51.51 $51.51 1,228,303
2022-01-12 $56.97 $57.86 $54.64 $54.91 $54.91 506,774
2022-01-11 $55.01 $57.46 $53.56 $56.39 $56.39 905,809
2022-01-10 $55.73 $56.16 $53.16 $55.73 $55.73 1,202,846
2022-01-07 $55.88 $58.00 $54.83 $56.57 $56.57 1,498,559
2022-01-06 $54.27 $58.10 $53.08 $56.36 $56.36 1,227,610
2022-01-05 $57.67 $58.53 $53.71 $54.26 $54.26 1,467,519
2022-01-04 $60.52 $61.42 $57.05 $58.47 $58.47 1,089,807
2022-01-03 $58.34 $60.15 $56.60 $59.68 $59.68 997,501
2021-12-31 $58.83 $60.24 $57.80 $57.93 $57.93 1,174,710
2021-12-30 $56.29 $60.48 $56.10 $59.17 $59.17 1,245,679
2021-12-29 $57.53 $57.88 $55.89 $56.06 $56.06 725,651
2021-12-28 $57.54 $58.84 $56.51 $57.48 $57.48 1,592,426
2021-12-27 $58.75 $59.71 $57.68 $57.96 $57.96 669,961
2021-12-23 $59.67 $59.74 $56.72 $59.16 $59.16 1,175,112
2021-12-22 $60.00 $60.85 $58.19 $59.98 $59.98 1,793,056
2021-12-21 $56.58 $61.62 $56.00 $60.80 $60.80 1,412,481
2021-12-20 $54.02 $57.31 $53.86 $56.46 $56.46 1,255,664
2021-12-17 $51.42 $56.49 $48.88 $55.94 $55.94 2,408,030
2021-12-16 $53.00 $53.22 $49.01 $50.55 $50.55 1,624,672
2021-12-15 $52.00 $52.51 $48.83 $52.16 $52.16 1,838,095
2021-12-14 $53.54 $55.92 $51.42 $52.48 $52.48 1,514,898
2021-12-13 $54.41 $55.42 $53.18 $54.22 $54.22 1,044,344
2021-12-10 $56.01 $58.39 $54.33 $55.04 $55.04 988,062
2021-12-09 $57.17 $58.50 $55.61 $56.01 $56.01 1,027,071
2021-12-08 $56.76 $58.15 $55.11 $57.57 $57.57 967,127
2021-12-07 $56.58 $58.43 $56.12 $57.00 $57.00 1,978,303
2021-12-06 $51.00 $55.63 $49.00 $54.79 $54.79 1,897,693
2021-12-03 $52.22 $52.55 $49.19 $51.07 $51.07 1,449,401
2021-12-02 $49.03 $52.57 $48.58 $52.49 $52.49 1,965,245
2021-12-01 $53.18 $53.97 $48.74 $49.22 $49.22 2,331,262
2021-11-30 $52.38 $53.45 $49.15 $52.02 $52.02 1,566,647
2021-11-29 $54.88 $55.13 $50.75 $51.80 $51.80 1,734,098
2021-11-26 $54.06 $55.36 $52.60 $54.11 $54.11 775,455
2021-11-24 $54.00 $57.25 $53.50 $56.55 $56.55 1,462,208
2021-11-23 $54.95 $56.40 $53.46 $54.70 $54.70 2,106,609
2021-11-22 $58.74 $58.90 $53.50 $55.02 $55.02 1,963,393
2021-11-19 $61.47 $62.37 $58.10 $58.28 $58.28 1,944,568
2021-11-18 $66.81 $67.29 $61.65 $61.78 $61.78 1,417,183
2021-11-17 $71.78 $72.16 $65.28 $66.00 $66.00 2,436,190
2021-11-16 $71.50 $72.64 $69.76 $72.62 $72.62 1,382,276
2021-11-15 $69.00 $71.44 $68.67 $70.92 $70.92 1,433,684
2021-11-12 $66.97 $69.23 $65.31 $68.40 $68.40 1,536,761
2021-11-11 $68.68 $69.36 $64.17 $67.15 $67.15 2,348,314
2021-11-10 $69.43 $73.92 $67.10 $68.19 $68.19 4,737,440
2021-11-09 $62.00 $62.48 $57.96 $58.72 $58.72 2,331,295
2021-11-08 $61.28 $62.85 $60.31 $61.97 $61.97 1,449,776
2021-11-05 $58.81 $61.52 $58.75 $60.62 $60.62 1,066,470
2021-11-04 $59.00 $59.17 $57.40 $58.35 $58.35 1,563,255
2021-11-03 $59.56 $60.89 $58.58 $59.17 $59.17 841,312
2021-11-02 $64.08 $64.85 $59.06 $59.23 $59.23 1,773,433
2021-11-01 $62.88 $65.80 $62.44 $63.77 $63.77 1,777,573
2021-10-29 $64.26 $66.35 $60.37 $63.13 $63.13 3,092,280
2021-10-28 $71.94 $72.41 $57.63 $64.19 $64.19 7,320,839
2021-10-27 $77.56 $78.11 $70.97 $71.93 $71.93 2,627,381
2021-10-26 $78.60 $79.00 $77.66 $78.24 $78.24 943,698
2021-10-25 $77.09 $78.00 $76.76 $77.67 $77.67 551,405
2021-10-22 $76.17 $77.29 $75.58 $76.90 $76.90 704,115
2021-10-21 $77.00 $77.51 $76.20 $76.82 $76.82 1,018,191
2021-10-20 $76.77 $78.18 $76.38 $76.97 $76.97 800,102
2021-10-19 $76.37 $77.01 $74.63 $76.43 $76.43 897,511
2021-10-18 $74.51 $75.92 $73.87 $75.19 $75.19 1,148,519
2021-10-15 $72.00 $76.46 $71.85 $75.65 $75.65 1,646,218
2021-10-14 $70.07 $72.49 $69.97 $71.07 $71.07 737,750
2021-10-13 $71.00 $71.95 $69.02 $69.53 $69.53 716,664
2021-10-12 $68.71 $72.06 $68.71 $70.48 $70.48 1,432,541
2021-10-11 $74.01 $74.21 $68.00 $68.10 $68.10 2,262,403
2021-10-08 $79.68 $79.84 $73.93 $74.00 $74.00 1,324,514
2021-10-07 $79.37 $81.91 $79.03 $79.67 $79.67 793,195
2021-10-06 $78.07 $79.77 $77.87 $78.44 $78.44 746,125
2021-10-05 $78.91 $80.35 $78.10 $79.77 $79.77 1,295,771
2021-10-04 $82.08 $82.08 $77.82 $78.55 $78.55 1,080,931
2021-10-01 $78.00 $82.84 $77.86 $81.88 $81.88 1,097,903
2021-09-30 $79.71 $80.15 $77.46 $77.52 $77.52 968,579
2021-09-29 $82.81 $82.85 $79.44 $79.47 $79.47 688,930
2021-09-28 $84.65 $84.76 $81.69 $82.13 $82.13 1,242,563
2021-09-27 $85.84 $87.10 $84.47 $85.48 $85.48 710,487
2021-09-24 $86.66 $87.66 $85.71 $86.82 $86.82 912,909
2021-09-23 $84.48 $87.17 $83.18 $87.00 $87.00 818,503
2021-09-22 $80.35 $84.99 $79.49 $84.02 $84.02 1,231,426
2021-09-21 $81.01 $81.29 $79.20 $80.35 $80.35 968,855
2021-09-20 $79.10 $82.20 $78.20 $80.50 $80.50 1,159,542
2021-09-17 $80.35 $82.00 $80.20 $81.48 $81.48 1,718,253
2021-09-16 $78.59 $81.99 $78.25 $80.35 $80.35 1,065,128
2021-09-15 $77.60 $78.00 $75.34 $77.51 $77.51 1,418,334
2021-09-14 $79.50 $79.50 $76.92 $77.57 $77.57 973,807
2021-09-13 $79.45 $79.64 $76.62 $79.11 $79.11 1,059,637
2021-09-10 $80.86 $81.32 $78.50 $78.73 $78.73 1,147,520
2021-09-09 $81.60 $82.44 $79.85 $80.52 $80.52 1,594,516
2021-09-08 $81.20 $83.23 $80.62 $81.62 $81.62 2,853,715
2021-09-07 $85.40 $87.01 $84.54 $86.26 $86.26 2,133,616
2021-09-03 $86.37 $87.55 $85.38 $85.45 $85.45 415,321
2021-09-02 $88.37 $88.87 $86.80 $86.82 $86.82 540,739
2021-09-01 $86.90 $89.47 $86.55 $87.84 $87.84 593,182
2021-08-31 $85.81 $87.15 $85.70 $85.71 $85.71 725,828
2021-08-30 $88.00 $88.50 $84.14 $85.58 $85.58 818,920
2021-08-27 $83.71 $88.34 $83.50 $87.51 $87.51 1,172,731
2021-08-26 $84.74 $84.81 $81.34 $83.00 $83.00 745,187
2021-08-25 $85.70 $86.96 $84.67 $85.10 $85.10 581,430
2021-08-24 $84.16 $86.68 $83.52 $85.54 $85.54 867,553
2021-08-23 $79.76 $83.82 $79.45 $83.31 $83.31 1,242,223
2021-08-20 $78.27 $79.50 $77.25 $78.82 $78.82 545,718
2021-08-19 $78.20 $80.50 $77.29 $78.39 $78.39 587,492
2021-08-18 $79.85 $81.39 $77.61 $79.69 $79.69 1,107,749
2021-08-17 $81.00 $81.72 $79.01 $79.57 $79.57 1,070,709
2021-08-16 $83.13 $84.00 $81.51 $82.25 $82.25 1,254,658
2021-08-13 $86.43 $86.51 $83.45 $84.10 $84.10 529,672
2021-08-12 $86.50 $86.59 $84.51 $85.39 $85.39 442,753
2021-08-11 $85.20 $87.99 $85.00 $86.49 $86.49 1,448,471
2021-08-10 $84.15 $85.71 $83.15 $84.87 $84.87 3,557,585
2021-08-09 $89.30 $89.39 $86.61 $86.87 $86.87 783,882
2021-08-06 $87.93 $91.42 $87.73 $89.87 $89.87 1,050,010
2021-08-05 $86.50 $92.65 $85.50 $87.16 $87.16 1,329,892
2021-08-04 $87.04 $87.95 $84.92 $85.69 $85.69 1,124,420
2021-08-03 $87.50 $88.34 $85.24 $88.15 $88.15 1,164,174
2021-08-02 $90.21 $91.51 $86.95 $87.35 $87.35 664,956
2021-07-30 $89.33 $90.02 $88.03 $89.19 $89.19 588,740
2021-07-29 $90.35 $92.52 $89.68 $90.18 $90.18 761,086
2021-07-28 $88.65 $90.80 $87.13 $89.97 $89.97 984,257
2021-07-27 $87.19 $88.05 $85.00 $87.63 $87.63 627,951
2021-07-26 $89.30 $89.80 $87.05 $87.52 $87.52 826,638
2021-07-23 $89.23 $90.11 $87.17 $89.30 $89.30 886,566
2021-07-22 $90.00 $90.50 $86.59 $89.02 $89.02 3,872,584
2021-07-21 $85.17 $86.97 $83.50 $86.08 $86.08 6,056,931
2021-07-20 $88.99 $93.20 $88.14 $91.68 $91.68 704,948
2021-07-19 $90.01 $90.28 $86.22 $88.02 $88.02 1,276,680
2021-07-16 $95.28 $95.82 $90.94 $91.44 $91.44 1,331,511
2021-07-15 $92.81 $93.81 $90.80 $92.33 $92.33 439,103
2021-07-14 $97.36 $97.36 $93.45 $93.49 $93.49 353,942
2021-07-13 $97.02 $98.96 $95.86 $96.21 $96.21 572,235
2021-07-12 $97.00 $97.83 $95.09 $97.57 $97.57 602,350
2021-07-09 $93.95 $96.99 $92.63 $96.37 $96.37 336,560
2021-07-08 $92.79 $94.39 $91.19 $93.07 $93.07 718,492
2021-07-07 $96.95 $97.46 $93.22 $94.91 $94.91 377,328
2021-07-06 $97.40 $98.24 $95.51 $96.42 $96.42 694,911
2021-07-02 $95.67 $97.61 $95.45 $96.86 $96.86 488,138
2021-07-01 $95.34 $95.79 $93.09 $95.19 $95.19 698,039
2021-06-30 $94.07 $95.78 $92.68 $93.72 $93.72 779,185
2021-06-29 $96.00 $96.71 $94.23 $94.82 $94.82 712,555
2021-06-28 $98.69 $99.77 $95.50 $95.96 $95.96 617,432
2021-06-25 $99.18 $99.90 $96.38 $98.49 $98.49 2,911,137
2021-06-24 $100.48 $103.37 $98.34 $99.18 $99.18 1,029,096
2021-06-23 $99.00 $101.59 $98.48 $99.84 $99.84 476,535
2021-06-22 $100.50 $101.30 $96.14 $98.79 $98.79 663,185
2021-06-21 $98.91 $101.75 $97.44 $100.51 $100.51 1,051,622
2021-06-18 $97.57 $100.00 $97.12 $98.48 $98.48 819,301
2021-06-17 $96.50 $100.13 $96.02 $98.27 $98.27 858,241
2021-06-16 $96.00 $97.86 $95.42 $96.91 $96.91 555,559
2021-06-15 $97.66 $98.13 $95.51 $95.96 $95.96 580,149
2021-06-14 $99.90 $100.98 $97.28 $97.66 $97.66 1,074,637
2021-06-11 $96.33 $100.00 $96.00 $99.90 $99.90 806,889
2021-06-10 $92.29 $95.79 $91.00 $95.79 $95.79 909,786
2021-06-09 $99.00 $99.99 $94.12 $94.56 $94.56 510,148
2021-06-08 $98.10 $99.39 $95.46 $98.81 $98.81 585,080
2021-06-07 $95.00 $99.50 $94.30 $97.75 $97.75 759,950
2021-06-04 $91.91 $95.00 $91.91 $95.00 $95.00 394,938
2021-06-03 $92.42 $93.08 $89.66 $91.88 $91.88 390,533
2021-06-02 $94.93 $95.00 $92.78 $93.16 $93.16 591,096
2021-06-01 $93.99 $97.07 $92.96 $95.24 $95.24 537,286
2021-05-28 $95.00 $95.25 $93.10 $93.29 $93.29 495,893
2021-05-27 $93.49 $95.30 $92.64 $94.78 $94.78 543,114
2021-05-26 $92.50 $94.44 $91.44 $93.62 $93.62 638,154
2021-05-25 $93.11 $95.42 $92.35 $92.55 $92.55 537,152
2021-05-24 $90.25 $92.96 $89.22 $92.63 $92.63 485,416
2021-05-21 $91.70 $94.84 $88.86 $89.10 $89.10 938,664
2021-05-20 $89.68 $92.38 $89.01 $91.49 $91.49 1,107,275
2021-05-19 $86.00 $88.36 $84.01 $88.16 $88.16 781,928
2021-05-18 $86.00 $91.96 $85.15 $88.18 $88.18 741,448
2021-05-17 $82.28 $85.81 $81.38 $85.65 $85.65 1,176,957
2021-05-14 $79.33 $83.92 $79.33 $82.79 $82.79 1,039,821
2021-05-13 $80.72 $82.03 $75.66 $78.05 $78.05 997,899
2021-05-12 $83.00 $83.85 $78.53 $80.06 $80.06 731,785
2021-05-11 $80.03 $86.55 $78.98 $83.57 $83.57 1,226,024
2021-05-10 $86.64 $87.00 $82.21 $83.59 $83.59 891,849
2021-05-07 $87.20 $90.34 $86.37 $87.36 $87.36 2,209,823
2021-05-06 $93.00 $93.10 $75.15 $84.15 $84.15 4,838,900
2021-05-05 $96.32 $96.40 $93.59 $95.23 $95.23 525,900
2021-05-04 $97.41 $97.69 $92.82 $95.09 $95.09 1,030,170
2021-05-03 $99.84 $100.49 $97.37 $99.13 $99.13 530,781
2021-04-30 $95.80 $100.18 $95.80 $98.89 $98.89 535,373
2021-04-29 $99.63 $99.97 $94.59 $97.75 $97.75 732,320
2021-04-28 $98.00 $99.78 $96.51 $98.90 $98.90 604,672
2021-04-27 $101.43 $103.22 $96.62 $97.35 $97.35 1,145,390
2021-04-26 $99.00 $101.32 $98.13 $101.01 $101.01 931,962
2021-04-23 $98.00 $100.42 $97.50 $99.15 $99.15 455,141
2021-04-22 $99.46 $100.02 $96.49 $97.34 $97.34 691,569
2021-04-21 $93.50 $99.49 $93.12 $98.85 $98.85 667,929
2021-04-20 $94.63 $96.55 $92.50 $94.64 $94.64 569,673
2021-04-19 $98.00 $98.09 $94.05 $94.54 $94.54 589,150
2021-04-16 $100.10 $100.56 $97.15 $98.32 $98.32 630,907
2021-04-15 $97.00 $99.81 $96.75 $99.67 $99.67 454,914
2021-04-14 $98.02 $100.66 $95.40 $95.66 $95.66 892,656
2021-04-13 $100.00 $101.76 $95.20 $98.02 $98.02 954,678
2021-04-12 $100.27 $102.14 $95.14 $100.39 $100.39 933,302
2021-04-09 $100.00 $104.11 $97.07 $101.40 $101.40 1,329,686
2021-04-08 $95.00 $101.40 $94.98 $100.18 $100.18 1,744,710
2021-04-07 $93.00 $95.77 $91.53 $94.41 $94.41 1,128,635
2021-04-06 $90.00 $94.77 $89.62 $93.08 $93.08 927,805
2021-04-05 $89.00 $91.18 $87.00 $90.50 $90.50 762,657
2021-04-01 $84.79 $87.94 $84.03 $87.07 $87.07 643,364
2021-03-31 $82.30 $84.93 $81.85 $82.01 $82.01 672,988
2021-03-30 $82.90 $82.90 $79.66 $81.59 $81.59 1,007,834
2021-03-29 $86.00 $87.50 $79.55 $82.92 $82.92 1,373,224
2021-03-26 $83.00 $86.43 $82.16 $85.61 $85.61 1,780,620
2021-03-25 $80.00 $83.59 $78.75 $83.06 $83.06 1,091,950
2021-03-24 $84.50 $84.50 $80.30 $80.58 $80.58 1,049,614
2021-03-23 $83.36 $85.21 $82.51 $83.90 $83.90 628,305
2021-03-22 $85.00 $86.97 $82.53 $84.12 $84.12 900,597
2021-03-19 $86.00 $87.83 $84.02 $84.61 $84.61 1,144,676
2021-03-18 $89.00 $89.13 $84.30 $85.79 $85.79 1,315,765
2021-03-17 $92.14 $92.61 $84.38 $89.25 $89.25 2,073,582
2021-03-16 $97.27 $98.50 $93.53 $95.27 $95.27 1,257,048
2021-03-15 $93.00 $99.00 $92.26 $97.85 $97.85 1,243,021
2021-03-12 $89.79 $95.79 $88.77 $93.41 $93.41 1,889,313
2021-03-11 $86.49 $99.27 $85.78 $94.73 $94.73 3,282,332
2021-03-10 $81.00 $84.70 $79.40 $82.79 $82.79 962,559
2021-03-09 $77.00 $81.22 $76.39 $80.86 $80.86 986,511
2021-03-08 $76.63 $77.50 $73.00 $74.36 $74.36 1,302,704
2021-03-05 $76.15 $79.98 $69.57 $76.10 $76.10 1,717,301
2021-03-04 $71.00 $80.87 $71.00 $77.64 $77.64 2,297,826
2021-03-03 $75.50 $75.50 $70.04 $71.00 $71.00 929,990
2021-03-02 $79.00 $79.30 $73.88 $75.01 $75.01 569,898
2021-03-01 $78.66 $79.75 $77.15 $77.96 $77.96 712,487
2021-02-26 $75.42 $78.00 $73.51 $76.50 $76.50 565,559
2021-02-25 $82.08 $83.38 $73.82 $74.86 $74.86 656,432
2021-02-24 $81.00 $83.50 $77.50 $82.92 $82.92 699,457
2021-02-23 $77.86 $81.72 $72.50 $81.25 $81.25 677,710
2021-02-22 $82.00 $83.50 $78.20 $79.99 $79.99 617,447
2021-02-19 $80.61 $83.50 $80.61 $81.83 $81.83 555,934
2021-02-18 $80.18 $81.70 $78.66 $80.56 $80.56 477,710
2021-02-17 $81.99 $82.00 $77.55 $81.70 $81.70 498,821
2021-02-16 $82.00 $83.08 $80.63 $81.57 $81.57 596,238
2021-02-12 $82.61 $83.35 $80.80 $81.22 $81.22 370,825
2021-02-11 $82.00 $83.60 $81.28 $81.91 $81.91 330,344
2021-02-10 $81.00 $82.86 $79.59 $81.49 $81.49 622,987
2021-02-09 $81.00 $83.57 $80.32 $80.57 $80.57 701,756
2021-02-08 $79.30 $81.12 $78.18 $80.19 $80.19 703,939
2021-02-05 $75.49 $78.66 $74.02 $77.75 $77.75 892,024
2021-02-04 $73.00 $76.49 $72.95 $74.73 $74.73 664,056
2021-02-03 $71.50 $72.83 $69.71 $72.70 $72.70 374,047
2021-02-02 $70.35 $72.81 $68.75 $71.30 $71.30 648,048
2021-02-01 $66.55 $68.11 $65.00 $67.84 $67.84 615,100
2021-01-29 $69.00 $69.40 $64.79 $65.01 $65.01 729,946
2021-01-28 $65.94 $68.99 $65.00 $68.12 $68.12 790,805
2021-01-27 $67.64 $67.67 $62.50 $64.20 $64.20 1,696,167
2021-01-26 $71.62 $72.57 $67.35 $67.58 $67.58 1,136,680
2021-01-25 $72.09 $73.95 $69.85 $70.28 $70.28 736,978
2021-01-22 $71.05 $72.63 $69.72 $71.13 $71.13 396,922
2021-01-21 $71.00 $71.39 $69.02 $70.32 $70.32 359,140
2021-01-20 $68.54 $72.95 $68.24 $70.14 $70.14 1,265,516
2021-01-19 $71.49 $73.12 $68.73 $70.47 $70.47 824,743
2021-01-15 $74.12 $74.43 $69.61 $70.07 $70.07 679,839
2021-01-14 $75.07 $76.95 $73.61 $73.90 $73.90 523,782
2021-01-13 $74.50 $75.90 $72.00 $73.87 $73.87 649,032
2021-01-12 $72.20 $74.60 $71.88 $74.28 $74.28 738,765
2021-01-11 $70.46 $73.74 $69.36 $72.43 $72.43 641,370
2021-01-08 $71.25 $72.99 $70.53 $71.73 $71.73 698,367
2021-01-07 $69.25 $71.76 $67.50 $70.31 $70.31 1,004,418
2021-01-06 $68.00 $72.99 $67.38 $68.92 $68.92 1,180,266
2021-01-05 $71.87 $74.76 $71.74 $73.73 $73.73 591,059
2021-01-04 $75.80 $76.45 $69.70 $71.74 $71.74 927,304
2020-12-31 $74.65 $75.45 $72.01 $75.40 $75.40 617,893
2020-12-30 $69.38 $74.80 $69.30 $74.09 $74.09 786,923
2020-12-29 $71.89 $72.94 $70.00 $71.01 $71.01 512,909
2020-12-28 $73.01 $73.60 $70.82 $71.40 $71.40 511,063
2020-12-24 $72.57 $73.26 $71.62 $71.79 $71.79 624,651
2020-12-23 $74.00 $74.76 $71.32 $71.86 $71.86 566,828
2020-12-22 $71.69 $73.75 $70.11 $72.72 $72.72 1,059,511
2020-12-21 $70.10 $71.89 $67.18 $69.74 $69.74 1,188,238
2020-12-18 $69.58 $70.88 $68.02 $70.72 $70.72 1,409,753
2020-12-17 $65.86 $68.99 $65.00 $67.79 $67.79 1,294,956
2020-12-16 $63.26 $66.00 $62.61 $64.74 $64.74 1,091,896
2020-12-15 $63.44 $63.62 $61.50 $62.78 $62.78 837,718
2020-12-14 $62.91 $64.72 $61.51 $63.62 $63.62 1,170,822
2020-12-11 $61.33 $64.08 $61.04 $62.29 $62.29 1,319,990
2020-12-10 $58.59 $62.15 $58.53 $61.43 $61.43 1,298,694
2020-12-09 $62.83 $66.24 $58.96 $59.53 $59.53 1,988,928
2020-12-08 $61.00 $62.96 $60.00 $61.81 $61.81 1,033,552
2020-12-07 $62.56 $63.60 $60.51 $60.70 $60.70 1,406,843
2020-12-04 $60.99 $63.90 $60.50 $62.55 $62.55 2,891,244
2020-12-03 $58.72 $61.00 $57.46 $59.97 $59.97 6,497,935
2020-12-02 $57.70 $58.40 $55.10 $55.85 $55.85 2,666,594
2020-12-01 $56.70 $59.30 $56.58 $58.08 $58.08 2,023,945
2020-11-30 $62.00 $62.56 $59.18 $61.63 $61.63 1,097,673
2020-11-27 $63.60 $64.03 $61.58 $61.61 $61.61 348,445
2020-11-25 $63.87 $64.78 $62.57 $63.63 $63.63 441,094
2020-11-24 $62.10 $65.40 $61.52 $63.91 $63.91 1,109,570
2020-11-23 $57.74 $62.15 $57.74 $61.03 $61.03 737,947
2020-11-20 $56.45 $58.85 $55.90 $57.40 $57.40 529,103
2020-11-19 $56.31 $57.87 $55.30 $55.92 $55.92 420,111
2020-11-18 $60.46 $60.84 $56.37 $56.51 $56.51 691,545
2020-11-17 $61.31 $61.80 $59.28 $59.72 $59.72 358,544
2020-11-16 $61.38 $62.00 $59.06 $61.18 $61.18 453,915
2020-11-13 $59.05 $60.25 $57.89 $59.35 $59.35 348,261
2020-11-12 $58.62 $60.33 $57.51 $57.89 $57.89 297,712
2020-11-11 $61.00 $61.80 $58.01 $58.83 $58.83 699,969
2020-11-10 $62.00 $62.35 $57.02 $60.00 $60.00 1,129,407
2020-11-09 $58.00 $64.35 $57.09 $62.75 $62.75 1,999,464
2020-11-06 $56.12 $56.37 $51.56 $54.50 $54.50 911,761
2020-11-05 $54.59 $58.61 $53.07 $56.75 $56.75 1,202,103
2020-11-04 $50.97 $54.47 $50.06 $54.01 $54.01 1,073,107
2020-11-03 $48.01 $50.86 $47.05 $50.30 $50.30 419,391
2020-11-02 $51.66 $51.79 $47.36 $47.82 $47.82 654,214
2020-10-30 $52.19 $52.19 $47.06 $50.91 $50.91 1,117,383
2020-10-29 $53.42 $54.39 $50.77 $52.77 $52.77 749,617
2020-10-28 $53.95 $54.43 $51.27 $52.23 $52.23 680,943
2020-10-27 $53.50 $55.93 $53.50 $55.77 $55.77 450,332
2020-10-26 $55.49 $55.93 $51.63 $53.25 $53.25 437,442
2020-10-23 $56.07 $56.40 $54.08 $55.98 $55.98 301,494
2020-10-22 $57.23 $57.59 $55.17 $56.06 $56.06 346,953
2020-10-21 $58.65 $59.80 $54.81 $56.81 $56.81 567,762
2020-10-20 $58.48 $60.22 $57.83 $59.22 $59.22 444,296
2020-10-19 $59.29 $59.72 $56.77 $57.76 $57.76 510,827
2020-10-16 $59.21 $60.65 $58.26 $59.40 $59.40 548,105
2020-10-15 $54.97 $58.75 $54.31 $58.44 $58.44 535,807
2020-10-14 $60.14 $60.80 $54.39 $57.00 $57.00 1,585,793
2020-10-13 $60.51 $62.27 $57.67 $58.20 $58.20 1,248,639
2020-10-12 $57.60 $62.59 $57.55 $60.05 $60.05 1,618,896
2020-10-09 $54.27 $56.09 $53.56 $55.71 $55.71 742,244
2020-10-08 $54.54 $55.05 $52.51 $53.46 $53.46 712,833
2020-10-07 $54.01 $56.20 $53.01 $53.45 $53.45 727,291
2020-10-06 $52.74 $55.30 $52.63 $53.70 $53.70 842,839
2020-10-05 $51.76 $53.30 $51.10 $52.21 $52.21 725,619
2020-10-02 $48.35 $52.44 $48.00 $51.55 $51.55 954,387
2020-10-01 $49.55 $50.50 $48.37 $49.69 $49.69 1,662,420
2020-09-30 $47.61 $49.10 $47.12 $48.36 $48.36 786,229
2020-09-29 $45.55 $47.80 $45.55 $47.24 $47.24 563,837
2020-09-28 $45.89 $46.89 $45.10 $45.59 $45.59 316,413
2020-09-25 $44.45 $46.80 $44.19 $45.38 $45.38 972,815
2020-09-24 $45.95 $46.69 $43.46 $44.50 $44.50 732,637
2020-09-23 $46.82 $47.58 $45.93 $46.64 $46.64 317,967
2020-09-22 $45.87 $47.51 $45.87 $46.54 $46.54 1,037,006
2020-09-21 $43.80 $46.52 $43.35 $45.36 $45.36 894,681
2020-09-18 $44.58 $45.66 $43.29 $44.38 $44.38 1,371,103
2020-09-17 $45.98 $46.49 $43.80 $44.57 $44.57 1,022,080
2020-09-16 $46.97 $47.53 $46.08 $46.99 $46.99 1,001,023
2020-09-15 $45.86 $46.74 $44.70 $46.50 $46.50 1,212,871
2020-09-14 $46.05 $46.76 $45.15 $45.41 $45.41 1,366,766
2020-09-11 $48.56 $48.60 $45.00 $46.30 $46.30 5,157,248
2020-09-10 $49.44 $53.50 $49.00 $50.02 $50.02 708,116
2020-09-09 $46.70 $49.72 $45.00 $48.95 $48.95 897,040
2020-09-08 $48.40 $51.29 $46.90 $49.58 $49.58 462,446
2020-09-04 $48.77 $49.80 $45.14 $49.53 $49.53 543,054
2020-09-03 $50.50 $50.78 $48.36 $49.32 $49.32 653,091
2020-09-02 $51.47 $52.00 $50.30 $51.27 $51.27 279,163
2020-09-01 $50.77 $51.85 $50.26 $51.02 $51.02 274,319
2020-08-31 $51.50 $51.99 $50.22 $50.37 $50.37 282,701
2020-08-28 $51.05 $52.75 $49.00 $51.34 $51.34 484,056
2020-08-27 $51.90 $53.01 $50.69 $51.26 $51.26 202,008
2020-08-26 $53.50 $56.20 $51.74 $51.93 $51.93 436,666
2020-08-25 $50.32 $53.44 $50.00 $52.72 $52.72 456,255
2020-08-24 $51.00 $51.90 $47.80 $50.34 $50.34 498,628
2020-08-21 $48.69 $50.59 $47.22 $50.17 $50.17 575,385
2020-08-20 $49.90 $51.00 $48.10 $48.24 $48.24 302,676
2020-08-19 $48.88 $51.78 $48.36 $49.90 $49.90 449,412
2020-08-18 $49.55 $50.71 $47.51 $47.96 $47.96 467,197
2020-08-17 $50.54 $51.50 $49.34 $49.54 $49.54 304,110
2020-08-14 $48.99 $52.38 $48.99 $49.89 $49.89 530,880
2020-08-13 $47.11 $50.13 $46.24 $48.89 $48.89 428,068
2020-08-12 $45.83 $49.14 $45.69 $47.06 $47.06 519,305
2020-08-11 $46.00 $47.43 $44.70 $45.38 $45.38 644,544
2020-08-10 $44.60 $47.24 $44.34 $46.23 $46.23 758,770
2020-08-07 $44.06 $45.50 $42.21 $44.32 $44.32 607,265
2020-08-06 $41.75 $44.64 $40.51 $43.64 $43.64 1,530,675
2020-08-05 $40.30 $40.30 $38.63 $39.41 $39.41 638,092
2020-08-04 $39.22 $40.00 $38.06 $39.30 $39.30 466,035
2020-08-03 $38.26 $40.40 $38.10 $39.60 $39.60 656,644
2020-07-31 $37.52 $38.30 $36.17 $38.30 $38.30 300,122
2020-07-30 $37.11 $39.00 $37.06 $37.58 $37.58 189,160
2020-07-29 $37.00 $38.50 $36.36 $38.50 $38.50 187,064
2020-07-28 $36.31 $38.76 $36.04 $36.74 $36.74 257,731
2020-07-27 $35.85 $37.15 $34.24 $36.53 $36.53 271,668
2020-07-24 $35.17 $36.25 $34.74 $35.40 $35.40 460,863
2020-07-23 $35.98 $36.33 $35.00 $36.00 $36.00 399,681
2020-07-22 $37.00 $37.11 $35.03 $35.80 $35.80 647,581
2020-07-21 $38.24 $38.69 $36.45 $37.13 $37.13 631,291
2020-07-20 $38.85 $38.86 $37.14 $38.05 $38.05 356,524
2020-07-17 $39.87 $39.87 $38.28 $38.90 $38.90 254,700
2020-07-16 $38.30 $40.60 $38.07 $39.42 $39.42 320,500
2020-07-15 $39.46 $41.45 $37.71 $39.98 $39.98 874,400
2020-07-14 $36.82 $37.97 $35.52 $37.76 $37.76 981,700
2020-07-13 $45.33 $45.38 $37.36 $39.04 $39.04 1,249,600
2020-07-10 $42.16 $45.75 $41.68 $44.88 $44.88 884,700
2020-07-09 $45.27 $46.35 $41.10 $44.83 $44.83 1,067,900
2020-07-08 $45.89 $47.95 $43.25 $44.75 $44.75 2,266,900
2020-07-07 $38.56 $45.97 $38.00 $42.49 $42.49 1,804,600
2020-07-06 $36.70 $40.40 $36.35 $39.39 $39.39 624,300
2020-07-02 $34.78 $36.75 $34.65 $36.17 $36.17 544,500
2020-07-01 $35.79 $35.99 $33.18 $34.00 $34.00 808,100
2020-06-30 $36.80 $37.75 $34.81 $35.50 $35.50 543,100
2020-06-29 $36.84 $37.21 $34.77 $35.93 $35.93 442,600
2020-06-26 $36.20 $37.72 $36.20 $37.20 $37.20 437,071
2020-06-25 $37.15 $37.61 $35.35 $36.03 $36.03 533,937
2020-06-24 $39.56 $40.19 $37.00 $37.52 $37.52 638,213
2020-06-23 $41.20 $42.99 $40.27 $40.50 $40.50 433,928
2020-06-22 $41.14 $44.26 $40.01 $40.51 $40.51 778,549
2020-06-19 $40.00 $42.33 $38.03 $41.75 $41.75 1,418,450
2020-06-18 $36.38 $39.99 $35.70 $39.53 $39.53 796,153
2020-06-17 $35.04 $36.50 $34.70 $36.37 $36.37 411,319
2020-06-16 $36.00 $36.25 $34.50 $35.00 $35.00 366,267
2020-06-15 $34.00 $36.50 $33.39 $35.52 $35.52 356,981
2020-06-12 $33.11 $35.08 $31.23 $34.75 $34.75 2,240,386
2020-06-11 $32.45 $33.30 $30.00 $31.75 $31.75 1,257,927
2020-06-10 $36.10 $36.99 $34.35 $35.45 $35.45 681,564
2020-06-09 $35.60 $37.29 $33.73 $35.51 $35.51 1,171,575
2020-06-08 $33.00 $37.33 $32.65 $35.15 $35.15 1,940,892
2020-06-05 $33.10 $35.00 $31.50 $33.54 $33.54 12,212,629

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.