Sezzle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	141.30	142.80	137.48	140.59	140.59	0.08%	703,060
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
Jun 18, 2025	146.00	148.61	139.73	143.03	143.03	-0.58%	794,189
Jun 17, 2025	146.00	152.10	143.15	143.87	143.87	-1.75%	1,193,451
Jun 16, 2025	136.11	147.50	135.50	146.43	146.43	9.65%	1,081,076
Jun 13, 2025	134.95	141.73	131.20	133.54	133.54	-4.68%	1,393,368
Jun 12, 2025	131.53	141.83	131.45	140.10	140.10	6.78%	985,297
Jun 11, 2025	125.00	133.54	124.52	131.20	131.20	6.81%	1,105,276
Jun 10, 2025	120.86	126.46	106.15	122.83	122.83	-7.06%	2,586,163
Jun 9, 2025	134.79	134.99	126.32	132.16	132.16	0.05%	886,166
Jun 6, 2025	124.03	132.80	123.38	132.09	132.09	6.76%	946,125
Jun 5, 2025	121.35	125.40	120.89	123.73	123.73	3.29%	900,109
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