Sezzle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	55.57	57.06	51.67	52.40	52.40	0.50%	1,093,924
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
Nov 4, 2025	63.00	64.06	61.22	61.48	61.48	-4.07%	1,127,470
Nov 3, 2025	65.70	66.13	63.23	64.09	64.09	-2.23%	711,224
Oct 31, 2025	66.71	67.60	64.32	65.55	65.55	0.72%	1,380,799
Oct 30, 2025	68.88	68.89	64.88	65.08	65.08	-7.46%	1,153,320
Oct 29, 2025	71.98	73.14	69.60	70.33	70.33	-2.45%	700,141
Oct 28, 2025	76.47	76.65	72.00	72.10	72.10	-5.48%	532,829
Oct 27, 2025	79.00	79.82	74.50	76.28	76.28	-0.88%	565,294
Oct 24, 2025	78.36	80.00	76.87	76.96	76.96	1.00%	655,367
Oct 23, 2025	73.88	77.45	72.99	76.20	76.20	3.07%	482,890
Oct 22, 2025	74.50	75.44	70.63	73.93	73.93	-1.68%	899,888
Oct 21, 2025	75.41	76.40	74.41	75.19	75.19	-0.63%	465,968
Oct 20, 2025	75.15	76.64	72.94	75.67	75.67	2.45%	617,353
Oct 17, 2025	73.14	75.49	72.76	73.86	73.86	-1.39%	708,819
Oct 16, 2025	78.84	79.52	73.59	74.90	74.90	-3.96%	557,448
Oct 15, 2025	80.17	80.68	75.31	77.99	77.99	-2.52%	809,926
Oct 14, 2025	74.77	80.49	72.50	80.01	80.01	3.90%	1,316,256
Oct 13, 2025	77.94	80.00	74.09	77.01	77.01	-0.44%	895,125
Oct 10, 2025	81.86	84.80	77.20	77.35	77.35	-5.31%	801,637
Oct 9, 2025	81.01	83.20	79.90	81.69	81.69	0.21%	476,596
Oct 8, 2025	83.25	84.43	81.36	81.52	81.52	-1.43%	495,644
Oct 7, 2025	86.11	87.64	81.84	82.70	82.70	-4.20%	890,246
Oct 6, 2025	87.46	87.56	83.84	86.33	86.33	0.94%	581,722
Oct 3, 2025	83.71	86.26	82.56	85.53	85.53	2.69%	760,015
Oct 2, 2025	79.88	84.25	78.20	83.29	83.29	5.66%	983,475
Oct 1, 2025	81.25	82.61	78.69	78.83	78.83	-0.88%	890,086
Sep 30, 2025	81.44	82.00	78.10	79.53	79.53	-2.30%	1,136,868
Sep 29, 2025	85.46	85.56	80.90	81.40	81.40	-3.31%	876,560
Sep 26, 2025	84.60	85.30	82.09	84.19	84.19	-0.09%	400,538
Sep 25, 2025	82.20	85.27	77.01	84.27	84.27	-2.32%	1,074,955
Sep 24, 2025	88.00	88.99	83.68	86.27	86.27	0.40%	962,583
Sep 23, 2025	91.60	91.83	85.74	85.93	85.93	-6.58%	1,142,467
Sep 22, 2025	90.65	92.83	87.22	91.98	91.98	0.41%	854,574
Sep 19, 2025	89.69	93.04	89.69	91.60	91.60	2.35%	1,148,627
Sep 18, 2025	89.53	91.47	88.40	89.50	89.50	1.14%	814,166
Sep 17, 2025	89.00	89.98	86.54	88.50	88.50	-0.38%	643,626
Sep 16, 2025	90.20	91.14	86.51	88.83	88.83	-1.39%	520,576
Sep 15, 2025	89.50	91.29	88.50	90.08	90.08	0.91%	516,614
Sep 12, 2025	88.10	90.69	87.01	89.27	89.27	1.81%	856,016