Sezzle Inc. (SEZL)
NASDAQ: SEZL · Real-Time Price · USD
94.60
-1.21 (-1.26%)
At close: Aug 29, 2025, 4:00 PM
95.11
+0.51 (0.54%)
After-hours: Aug 29, 2025, 7:57 PM EDT
Sezzle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 98.18 | 98.20 | 92.75 | 94.60 | 94.60 | -1.26% | 1,180,679 |
| Aug 28, 2025 | 92.89 | 96.26 | 92.34 | 95.81 | 95.81 | 3.35% | 863,015 |
| Aug 27, 2025 | 93.74 | 95.06 | 91.66 | 92.70 | 92.70 | -0.58% | 775,033 |
| Aug 26, 2025 | 92.24 | 94.05 | 90.80 | 93.24 | 93.24 | 1.02% | 642,860 |
| Aug 25, 2025 | 95.70 | 97.50 | 92.24 | 92.30 | 92.30 | -3.52% | 933,737 |
| Aug 22, 2025 | 87.95 | 97.68 | 87.22 | 95.67 | 95.67 | 8.00% | 1,257,451 |
| Aug 21, 2025 | 87.94 | 90.51 | 87.00 | 88.58 | 88.58 | -0.21% | 473,519 |
| Aug 20, 2025 | 87.36 | 89.52 | 84.50 | 88.77 | 88.77 | -0.09% | 893,756 |
| Aug 19, 2025 | 92.02 | 92.63 | 86.41 | 88.85 | 88.85 | -4.70% | 1,274,886 |
| Aug 18, 2025 | 91.73 | 95.50 | 89.90 | 93.23 | 93.23 | 1.48% | 860,140 |
| Aug 15, 2025 | 92.25 | 92.71 | 88.73 | 91.87 | 91.87 | 0.44% | 905,725 |
| Aug 14, 2025 | 89.65 | 92.83 | 87.60 | 91.47 | 91.47 | -0.76% | 1,107,073 |
| Aug 13, 2025 | 92.31 | 94.83 | 89.25 | 92.17 | 92.17 | 3.40% | 1,383,932 |
| Aug 12, 2025 | 88.21 | 91.58 | 83.51 | 89.14 | 89.14 | 2.10% | 1,715,569 |
| Aug 11, 2025 | 92.01 | 93.85 | 86.26 | 87.31 | 87.31 | -4.59% | 2,029,540 |
| Aug 8, 2025 | 103.51 | 106.00 | 90.99 | 91.51 | 91.51 | -34.32% | 5,323,515 |
| Aug 7, 2025 | 145.37 | 148.20 | 132.23 | 139.33 | 139.33 | -2.16% | 2,159,527 |
| Aug 6, 2025 | 152.59 | 152.59 | 131.00 | 142.41 | 142.41 | -6.27% | 1,782,156 |
| Aug 5, 2025 | 158.00 | 159.50 | 147.03 | 151.94 | 151.94 | -3.22% | 833,924 |
| Aug 4, 2025 | 148.95 | 156.99 | 147.31 | 156.99 | 156.99 | 9.02% | 657,047 |
| Aug 1, 2025 | 144.93 | 150.75 | 137.08 | 144.00 | 144.00 | -7.00% | 968,762 |
| Jul 31, 2025 | 151.35 | 160.48 | 150.00 | 154.84 | 154.84 | 2.59% | 744,120 |
| Jul 30, 2025 | 144.68 | 156.80 | 143.01 | 150.93 | 150.93 | 5.98% | 1,003,428 |
| Jul 29, 2025 | 147.19 | 148.00 | 138.52 | 142.41 | 142.41 | -2.79% | 627,906 |
| Jul 28, 2025 | 151.57 | 153.33 | 141.69 | 146.49 | 146.49 | -1.65% | 733,038 |
| Jul 25, 2025 | 140.72 | 156.86 | 139.22 | 148.95 | 148.95 | 5.85% | 1,206,590 |
| Jul 24, 2025 | 139.40 | 142.70 | 136.47 | 140.72 | 140.72 | 1.08% | 543,751 |
| Jul 23, 2025 | 135.98 | 139.23 | 133.39 | 139.21 | 139.21 | 3.46% | 649,539 |
| Jul 22, 2025 | 135.34 | 135.94 | 126.78 | 134.55 | 134.55 | -1.05% | 812,278 |
| Jul 21, 2025 | 140.71 | 147.45 | 134.39 | 135.98 | 135.98 | -3.28% | 941,022 |
| Jul 18, 2025 | 141.30 | 142.80 | 137.48 | 140.59 | 140.59 | 0.08% | 704,060 |
| Jul 17, 2025 | 148.02 | 150.00 | 140.16 | 140.48 | 140.48 | -3.09% | 860,100 |
| Jul 16, 2025 | 136.00 | 146.13 | 135.00 | 144.96 | 144.96 | 8.73% | 1,015,057 |
| Jul 15, 2025 | 140.53 | 143.00 | 131.85 | 133.32 | 133.32 | -1.83% | 860,801 |
| Jul 14, 2025 | 133.00 | 137.78 | 130.69 | 135.81 | 135.81 | 0.80% | 1,016,663 |
| Jul 11, 2025 | 146.30 | 151.57 | 132.04 | 134.73 | 134.73 | -9.35% | 1,680,843 |
| Jul 10, 2025 | 164.98 | 165.48 | 145.20 | 148.63 | 148.63 | -10.51% | 1,700,328 |
| Jul 9, 2025 | 168.25 | 171.47 | 158.80 | 166.09 | 166.09 | 1.19% | 956,660 |
| Jul 8, 2025 | 182.03 | 186.74 | 162.50 | 164.13 | 164.13 | -9.57% | 1,564,705 |
| Jul 7, 2025 | 180.50 | 181.50 | 165.82 | 181.50 | 181.50 | -0.36% | 932,158 |
| Jul 3, 2025 | 175.50 | 182.49 | 173.60 | 182.16 | 182.16 | 5.72% | 579,060 |
| Jul 2, 2025 | 167.00 | 175.00 | 166.18 | 172.30 | 172.30 | 2.82% | 847,100 |
| Jul 1, 2025 | 176.08 | 181.94 | 161.44 | 167.58 | 167.58 | -6.51% | 1,512,195 |
| Jun 30, 2025 | 168.81 | 181.53 | 168.81 | 179.25 | 179.25 | 8.37% | 1,207,266 |
| Jun 27, 2025 | 165.00 | 170.93 | 159.40 | 165.40 | 165.40 | 0.76% | 1,115,254 |
| Jun 26, 2025 | 156.36 | 164.29 | 151.50 | 164.16 | 164.16 | 6.05% | 740,763 |
| Jun 25, 2025 | 163.80 | 164.29 | 153.01 | 154.79 | 154.79 | -3.33% | 958,587 |
| Jun 24, 2025 | 148.62 | 161.60 | 146.94 | 160.12 | 160.12 | 10.44% | 1,079,397 |
| Jun 23, 2025 | 141.47 | 148.00 | 137.00 | 144.98 | 144.98 | -1.40% | 1,038,544 |
| Jun 20, 2025 | 146.57 | 148.46 | 140.50 | 147.04 | 147.04 | 2.80% | 795,235 |