Sezzle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	68.90	71.20	68.31	68.50	68.50	-1.25%	657,078
Jan 15, 2026	74.25	74.25	69.35	69.37	69.37	-6.55%	828,383
Jan 14, 2026	76.74	76.87	70.84	74.23	74.23	-2.66%	739,062
Jan 13, 2026	76.34	76.99	72.18	76.26	76.26	-0.10%	556,210
Jan 12, 2026	80.96	81.35	74.56	76.34	76.34	-1.08%	907,033
Jan 9, 2026	77.05	80.31	75.65	77.17	77.17	1.62%	593,417
Jan 8, 2026	75.76	76.66	72.30	75.94	75.94	0.22%	732,911
Jan 7, 2026	71.28	76.08	71.10	75.77	75.77	5.57%	568,325
Jan 6, 2026	69.00	72.20	67.39	71.77	71.77	3.55%	725,269
Jan 5, 2026	65.55	72.39	65.39	69.31	69.31	6.39%	757,499
Jan 2, 2026	64.53	65.64	62.85	65.15	65.15	2.64%	653,485
Dec 31, 2025	64.62	65.40	63.30	63.48	63.48	-2.36%	742,231
Dec 30, 2025	68.04	68.64	65.00	65.01	65.01	-4.48%	614,616
Dec 29, 2025	69.36	70.30	67.90	68.06	68.06	-3.46%	526,920
Dec 26, 2025	73.08	73.08	69.28	70.50	70.50	-4.26%	495,039
Dec 24, 2025	73.72	74.49	71.95	73.64	73.64	1.41%	268,055
Dec 23, 2025	73.00	75.00	70.57	72.62	72.62	-3.37%	892,874
Dec 22, 2025	74.63	77.46	73.01	75.15	75.15	2.24%	777,782
Dec 19, 2025	73.57	76.40	72.23	73.50	73.50	1.89%	969,911
Dec 18, 2025	72.00	75.28	71.96	72.14	72.14	2.85%	859,148
Dec 17, 2025	73.18	74.77	69.30	70.14	70.14	-3.96%	974,908
Dec 16, 2025	68.08	74.99	67.74	73.03	73.03	10.37%	1,285,458
Dec 15, 2025	69.63	70.74	66.07	66.17	66.17	-5.94%	1,187,118
Dec 12, 2025	73.43	74.99	69.08	70.35	70.35	-4.74%	3,484,470
Dec 11, 2025	71.95	76.39	71.50	73.85	73.85	3.27%	1,137,122
Dec 10, 2025	69.02	73.00	66.72	71.51	71.51	3.17%	1,073,385
Dec 9, 2025	71.77	72.50	69.17	69.31	69.31	2.38%	1,566,657
Dec 8, 2025	69.82	70.00	67.60	67.70	67.70	-1.01%	630,520
Dec 5, 2025	66.19	69.83	65.82	68.39	68.39	2.50%	771,927
Dec 4, 2025	64.65	67.11	62.67	66.72	66.72	3.54%	1,037,912
Dec 3, 2025	59.20	64.81	58.27	64.44	64.44	7.53%	673,485
Dec 2, 2025	61.59	63.07	59.31	59.93	59.93	-1.12%	626,981
Dec 1, 2025	60.06	62.68	59.40	60.61	60.61	-1.85%	697,222
Nov 28, 2025	60.76	62.29	60.08	61.75	61.75	4.95%	577,323
Nov 26, 2025	56.66	58.91	56.02	58.84	58.84	4.68%	513,153
Nov 25, 2025	53.43	56.33	52.14	56.21	56.21	5.20%	656,282
Nov 24, 2025	55.09	55.20	52.90	53.43	53.43	-1.86%	712,952
Nov 21, 2025	52.29	55.07	51.63	54.44	54.44	3.89%	962,585
Nov 20, 2025	55.57	57.06	51.67	52.40	52.40	0.50%	1,117,315
Nov 19, 2025	52.37	53.36	50.46	52.14	52.14	0.91%	702,295
Nov 18, 2025	49.83	52.31	49.50	51.67	51.67	1.37%	755,613
Nov 17, 2025	51.31	52.14	49.57	50.97	50.97	-2.24%	834,006
Nov 14, 2025	51.85	54.50	51.02	52.14	52.14	-1.10%	950,368
Nov 13, 2025	56.05	56.15	52.00	52.72	52.72	-7.98%	1,210,450
Nov 12, 2025	57.25	58.59	56.20	57.29	57.29	1.02%	628,032
Nov 11, 2025	56.88	57.50	54.40	56.71	56.71	-2.24%	952,961
Nov 10, 2025	63.38	63.38	57.97	58.01	58.01	-2.08%	814,703
Nov 7, 2025	56.68	59.27	54.74	59.24	59.24	2.16%	1,342,972
Nov 6, 2025	68.09	70.00	57.46	57.99	57.99	-12.47%	2,981,405
Nov 5, 2025	61.60	66.29	60.10	66.25	66.25	7.76%	1,890,156