Sezzle Inc. (SEZL)
NASDAQ: SEZL · Real-Time Price · USD
123.73
+3.94 (3.29%)
At close: Jun 5, 2025, 4:00 PM
121.77
-1.96 (-1.58%)
After-hours: Jun 5, 2025, 5:00 PM EDT

Sezzle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025122.98125.36121.01123.38-3.00%823,241
Jun 4, 2025114.81120.78114.30119.79119.795.02%857,406
Jun 3, 2025113.27117.06112.01114.06114.061.37%693,275
Jun 2, 2025107.50113.84105.78112.52112.525.44%888,599
May 30, 2025107.05108.25102.63106.71106.71-2.24%1,200,205
May 29, 2025114.24115.84107.60109.15109.15-1.99%781,867
May 28, 2025109.59113.14108.10111.37111.370.92%678,044
May 27, 2025108.22111.64106.48110.36110.364.80%874,829
May 23, 202597.83107.0196.69105.31105.313.59%943,941
May 22, 202599.05105.2598.95101.66101.662.57%891,314
May 21, 202598.00104.1097.7899.1199.11-0.02%1,034,125
May 20, 202598.80100.2397.0099.1399.130.38%642,064
May 19, 202591.01101.1590.5098.7598.755.29%1,144,138
May 16, 202590.2595.5390.2593.7993.794.09%1,026,029
May 15, 202588.4492.5487.1690.1090.10-1.00%803,397
May 14, 202591.5193.3988.8691.0191.010.52%1,042,192
May 13, 202586.4293.4985.7890.5490.544.67%1,697,989
May 12, 202588.2989.5283.1686.5086.50-0.69%2,259,451
May 9, 202574.0088.2873.6687.1087.1016.16%3,899,570
May 8, 202568.8281.8364.6074.9874.9842.14%6,284,895
May 7, 202554.6855.2851.7752.7552.75-4.42%1,366,334
May 6, 202553.7555.9353.0555.1955.19-1.36%570,460
May 5, 202554.5056.9153.6555.9555.950.39%513,909
May 2, 202553.5056.4652.9055.7355.737.11%642,185
May 1, 202553.5053.5850.7852.0352.030.15%617,020
Apr 30, 202550.0052.2447.0051.9551.950.41%962,513
Apr 29, 202549.5351.9148.5251.7451.744.42%620,608
Apr 28, 202548.6150.3147.3949.5549.553.29%604,787
Apr 25, 202546.8448.3746.4347.9747.971.16%394,148
Apr 24, 202543.4747.6342.9547.4247.4210.69%787,543
Apr 23, 202544.4345.8042.3442.8442.843.83%588,142
Apr 22, 202539.5142.4639.0641.2641.266.92%679,594
Apr 21, 202542.6643.2337.6038.5938.59-13.86%996,528
Apr 17, 202542.9745.9242.8844.8044.804.82%774,113
Apr 16, 202541.5842.8440.6842.7442.740.66%596,894
Apr 15, 202539.8542.7439.6142.4642.467.68%669,844
Apr 14, 202541.1542.3038.0539.4339.432.12%741,786
Apr 11, 202536.0038.8535.0538.6138.616.01%684,733
Apr 10, 202536.6938.1635.0236.4236.42-4.53%1,205,340
Apr 9, 202530.0039.8229.9138.1538.1525.41%1,321,810
Apr 8, 202532.9934.6029.4130.4230.42-0.46%1,163,216
Apr 7, 202526.0132.2325.7530.5630.566.48%1,411,661
Apr 4, 202528.5629.7024.8628.7028.70-11.26%1,126,160
Apr 3, 202533.5734.5431.5832.3432.34-13.04%834,972
Apr 2, 202534.1737.8433.3337.1937.192.34%554,239
Apr 1, 202533.9237.6133.5036.3436.344.16%735,290
Mar 31, 202535.1936.6932.5034.8934.89-0.78%1,135,514
Mar 28, 202537.3537.3734.8035.1735.17-6.43%652,314
Mar 27, 202538.5439.7336.9937.5837.58-4.79%542,532
Mar 26, 202541.7542.1738.2739.4739.47-5.45%1,089,132