Sezzle Inc. (SEZL)
NASDAQ: SEZL · Real-Time Price · USD
154.79
-5.33 (-3.33%)
At close: Jun 25, 2025, 4:00 PM
156.32
+1.53 (0.99%)
After-hours: Jun 25, 2025, 7:19 PM EDT

Sezzle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 2025163.80164.29153.01154.79154.79-3.33%956,874
Jun 24, 2025148.62161.60146.94160.12160.1210.44%1,079,397
Jun 23, 2025141.47148.00137.00144.98144.98-1.40%1,038,544
Jun 20, 2025146.57148.46140.50147.04147.042.80%795,235
Jun 18, 2025146.00148.61139.73143.03143.03-0.58%794,189
Jun 17, 2025146.00152.10143.15143.87143.87-1.75%1,193,451
Jun 16, 2025136.11147.50135.50146.43146.439.65%1,081,076
Jun 13, 2025134.95141.73131.20133.54133.54-4.68%1,393,368
Jun 12, 2025131.53141.83131.45140.10140.106.78%985,297
Jun 11, 2025125.00133.54124.52131.20131.206.81%1,105,276
Jun 10, 2025120.86126.46106.15122.83122.83-7.06%2,586,163
Jun 9, 2025134.79134.99126.32132.16132.160.05%886,166
Jun 6, 2025124.03132.80123.38132.09132.096.76%946,125
Jun 5, 2025121.35125.40120.89123.73123.733.29%900,109
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