Sezzle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	67.37	68.00	56.71	59.71	59.71	-13.62%	1,981,234
Apr 9, 2026	69.12	71.00	67.81	69.12	69.12	-0.53%	720,713
Apr 8, 2026	72.35	74.79	68.28	69.49	69.49	4.91%	659,268
Apr 7, 2026	67.58	71.00	65.05	66.24	66.24	-3.73%	1,057,586
Apr 6, 2026	65.29	70.39	64.60	68.81	68.81	7.92%	698,379
Apr 2, 2026	61.09	66.12	60.34	63.76	63.76	0.09%	345,979
Apr 1, 2026	64.90	65.01	62.24	63.70	63.70	0.65%	485,045
Mar 31, 2026	62.13	63.99	59.05	63.29	63.29	4.22%	529,858
Mar 30, 2026	61.80	62.29	59.41	60.73	60.73	-1.38%	646,575
Mar 27, 2026	66.34	66.34	61.17	61.58	61.58	-8.13%	692,457
Mar 26, 2026	67.62	70.60	66.43	67.03	67.03	-2.56%	341,740
Mar 25, 2026	75.91	76.90	67.10	68.79	68.79	-7.79%	800,637
Mar 24, 2026	71.17	74.77	70.50	74.60	74.60	3.70%	588,637
Mar 23, 2026	67.75	73.34	67.00	71.94	71.94	8.75%	564,671
Mar 20, 2026	66.14	69.00	65.23	66.15	66.15	-0.14%	738,610
Mar 19, 2026	64.72	67.85	63.07	66.24	66.24	1.11%	592,630
Mar 18, 2026	68.12	70.00	65.39	65.51	65.51	-3.83%	384,204
Mar 17, 2026	67.69	71.14	67.25	68.12	68.12	1.98%	405,669
Mar 16, 2026	67.78	68.13	65.52	66.80	66.80	0.74%	580,514
Mar 13, 2026	65.29	68.00	65.11	66.31	66.31	1.56%	514,774
Mar 12, 2026	68.00	69.34	65.24	65.29	65.29	-5.72%	477,045
Mar 11, 2026	69.86	72.50	68.11	69.25	69.25	-0.36%	874,338
Mar 10, 2026	73.09	73.43	68.55	69.50	69.50	-4.07%	600,635
Mar 9, 2026	70.94	73.97	69.95	72.45	72.45	-1.39%	628,530
Mar 6, 2026	73.19	74.99	71.50	73.47	73.47	-3.04%	537,300
Mar 5, 2026	74.05	78.00	73.90	75.77	75.77	1.07%	524,036
Mar 4, 2026	74.60	77.99	72.51	74.97	74.97	2.08%	611,678
Mar 3, 2026	72.10	74.64	69.39	73.44	73.44	-3.11%	878,097
Mar 2, 2026	68.12	77.91	68.00	75.80	75.80	3.91%	824,563
Feb 27, 2026	82.58	85.05	71.00	72.95	72.95	-13.87%	1,911,470
Feb 26, 2026	78.30	86.68	76.46	84.70	84.70	35.26%	4,470,963
Feb 25, 2026	61.08	63.49	59.51	62.62	62.62	3.25%	980,371
Feb 24, 2026	56.50	61.14	55.00	60.65	60.65	7.35%	742,049
Feb 23, 2026	61.72	61.72	55.51	56.50	56.50	-9.96%	1,187,884
Feb 20, 2026	63.00	63.86	60.51	62.75	62.75	-1.74%	469,774
Feb 19, 2026	63.00	64.86	61.71	63.86	63.86	-2.47%	543,639
Feb 18, 2026	63.10	67.15	62.79	65.48	65.48	3.28%	365,024
Feb 17, 2026	61.68	65.00	61.60	63.40	63.40	-1.03%	559,305
Feb 13, 2026	62.34	65.00	60.85	64.06	64.06	3.21%	493,706
Feb 12, 2026	63.61	63.61	59.50	62.07	62.07	-1.26%	696,498
Feb 11, 2026	67.75	68.39	60.15	62.86	62.86	-8.35%	891,266
Feb 10, 2026	67.51	70.95	66.75	68.59	68.59	1.60%	466,482
Feb 9, 2026	67.75	69.56	65.12	67.51	67.51	-0.30%	696,983
Feb 6, 2026	61.70	68.00	61.47	67.71	67.71	13.76%	930,609
Feb 5, 2026	58.70	60.93	58.51	59.52	59.52	-2.62%	662,170
Feb 4, 2026	62.78	62.78	57.83	61.12	61.12	-3.00%	826,465
Feb 3, 2026	62.46	64.69	59.70	63.01	63.01	-1.21%	810,513
Feb 2, 2026	62.09	65.37	61.80	63.78	63.78	0.85%	734,095
Jan 30, 2026	67.77	69.62	62.88	63.24	63.24	-10.31%	1,190,284
Jan 29, 2026	69.56	71.46	66.64	70.51	70.51	1.72%	909,317