Sezzle Inc. (SEZL)
NASDAQ: SEZL · Real-Time Price · USD
123.73
+3.94 (3.29%)
At close: Jun 5, 2025, 4:00 PM
121.77
-1.96 (-1.58%)
After-hours: Jun 5, 2025, 5:00 PM EDT
Sezzle Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 122.98 | 125.36 | 121.01 | 123.38 | - | 3.00% | 823,241 |
Jun 4, 2025 | 114.81 | 120.78 | 114.30 | 119.79 | 119.79 | 5.02% | 857,406 |
Jun 3, 2025 | 113.27 | 117.06 | 112.01 | 114.06 | 114.06 | 1.37% | 693,275 |
Jun 2, 2025 | 107.50 | 113.84 | 105.78 | 112.52 | 112.52 | 5.44% | 888,599 |
May 30, 2025 | 107.05 | 108.25 | 102.63 | 106.71 | 106.71 | -2.24% | 1,200,205 |
May 29, 2025 | 114.24 | 115.84 | 107.60 | 109.15 | 109.15 | -1.99% | 781,867 |
May 28, 2025 | 109.59 | 113.14 | 108.10 | 111.37 | 111.37 | 0.92% | 678,044 |
May 27, 2025 | 108.22 | 111.64 | 106.48 | 110.36 | 110.36 | 4.80% | 874,829 |
May 23, 2025 | 97.83 | 107.01 | 96.69 | 105.31 | 105.31 | 3.59% | 943,941 |
May 22, 2025 | 99.05 | 105.25 | 98.95 | 101.66 | 101.66 | 2.57% | 891,314 |
May 21, 2025 | 98.00 | 104.10 | 97.78 | 99.11 | 99.11 | -0.02% | 1,034,125 |
May 20, 2025 | 98.80 | 100.23 | 97.00 | 99.13 | 99.13 | 0.38% | 642,064 |
May 19, 2025 | 91.01 | 101.15 | 90.50 | 98.75 | 98.75 | 5.29% | 1,144,138 |
May 16, 2025 | 90.25 | 95.53 | 90.25 | 93.79 | 93.79 | 4.09% | 1,026,029 |
May 15, 2025 | 88.44 | 92.54 | 87.16 | 90.10 | 90.10 | -1.00% | 803,397 |
May 14, 2025 | 91.51 | 93.39 | 88.86 | 91.01 | 91.01 | 0.52% | 1,042,192 |
May 13, 2025 | 86.42 | 93.49 | 85.78 | 90.54 | 90.54 | 4.67% | 1,697,989 |
May 12, 2025 | 88.29 | 89.52 | 83.16 | 86.50 | 86.50 | -0.69% | 2,259,451 |
May 9, 2025 | 74.00 | 88.28 | 73.66 | 87.10 | 87.10 | 16.16% | 3,899,570 |
May 8, 2025 | 68.82 | 81.83 | 64.60 | 74.98 | 74.98 | 42.14% | 6,284,895 |
May 7, 2025 | 54.68 | 55.28 | 51.77 | 52.75 | 52.75 | -4.42% | 1,366,334 |
May 6, 2025 | 53.75 | 55.93 | 53.05 | 55.19 | 55.19 | -1.36% | 570,460 |
May 5, 2025 | 54.50 | 56.91 | 53.65 | 55.95 | 55.95 | 0.39% | 513,909 |
May 2, 2025 | 53.50 | 56.46 | 52.90 | 55.73 | 55.73 | 7.11% | 642,185 |
May 1, 2025 | 53.50 | 53.58 | 50.78 | 52.03 | 52.03 | 0.15% | 617,020 |
Apr 30, 2025 | 50.00 | 52.24 | 47.00 | 51.95 | 51.95 | 0.41% | 962,513 |
Apr 29, 2025 | 49.53 | 51.91 | 48.52 | 51.74 | 51.74 | 4.42% | 620,608 |
Apr 28, 2025 | 48.61 | 50.31 | 47.39 | 49.55 | 49.55 | 3.29% | 604,787 |
Apr 25, 2025 | 46.84 | 48.37 | 46.43 | 47.97 | 47.97 | 1.16% | 394,148 |
Apr 24, 2025 | 43.47 | 47.63 | 42.95 | 47.42 | 47.42 | 10.69% | 787,543 |
Apr 23, 2025 | 44.43 | 45.80 | 42.34 | 42.84 | 42.84 | 3.83% | 588,142 |
Apr 22, 2025 | 39.51 | 42.46 | 39.06 | 41.26 | 41.26 | 6.92% | 679,594 |
Apr 21, 2025 | 42.66 | 43.23 | 37.60 | 38.59 | 38.59 | -13.86% | 996,528 |
Apr 17, 2025 | 42.97 | 45.92 | 42.88 | 44.80 | 44.80 | 4.82% | 774,113 |
Apr 16, 2025 | 41.58 | 42.84 | 40.68 | 42.74 | 42.74 | 0.66% | 596,894 |
Apr 15, 2025 | 39.85 | 42.74 | 39.61 | 42.46 | 42.46 | 7.68% | 669,844 |
Apr 14, 2025 | 41.15 | 42.30 | 38.05 | 39.43 | 39.43 | 2.12% | 741,786 |
Apr 11, 2025 | 36.00 | 38.85 | 35.05 | 38.61 | 38.61 | 6.01% | 684,733 |
Apr 10, 2025 | 36.69 | 38.16 | 35.02 | 36.42 | 36.42 | -4.53% | 1,205,340 |
Apr 9, 2025 | 30.00 | 39.82 | 29.91 | 38.15 | 38.15 | 25.41% | 1,321,810 |
Apr 8, 2025 | 32.99 | 34.60 | 29.41 | 30.42 | 30.42 | -0.46% | 1,163,216 |
Apr 7, 2025 | 26.01 | 32.23 | 25.75 | 30.56 | 30.56 | 6.48% | 1,411,661 |
Apr 4, 2025 | 28.56 | 29.70 | 24.86 | 28.70 | 28.70 | -11.26% | 1,126,160 |
Apr 3, 2025 | 33.57 | 34.54 | 31.58 | 32.34 | 32.34 | -13.04% | 834,972 |
Apr 2, 2025 | 34.17 | 37.84 | 33.33 | 37.19 | 37.19 | 2.34% | 554,239 |
Apr 1, 2025 | 33.92 | 37.61 | 33.50 | 36.34 | 36.34 | 4.16% | 735,290 |
Mar 31, 2025 | 35.19 | 36.69 | 32.50 | 34.89 | 34.89 | -0.78% | 1,135,514 |
Mar 28, 2025 | 37.35 | 37.37 | 34.80 | 35.17 | 35.17 | -6.43% | 652,314 |
Mar 27, 2025 | 38.54 | 39.73 | 36.99 | 37.58 | 37.58 | -4.79% | 542,532 |
Mar 26, 2025 | 41.75 | 42.17 | 38.27 | 39.47 | 39.47 | -5.45% | 1,089,132 |