Sezzle Inc. (SEZL)
NASDAQ: SEZL · Real-Time Price · USD
286.65
-21.76 (-7.06%)
Feb 21, 2025, 4:00 PM EST - Market closed
Sezzle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 311.95 | 321.18 | 279.34 | 286.65 | 286.65 | -7.06% | 175,471 |
| Feb 20, 2025 | 330.01 | 330.01 | 292.01 | 308.41 | 308.41 | -6.75% | 196,624 |
| Feb 19, 2025 | 346.52 | 349.30 | 329.20 | 330.74 | 330.74 | -4.95% | 132,482 |
| Feb 18, 2025 | 351.48 | 352.00 | 329.00 | 347.98 | 347.98 | 2.30% | 153,539 |
| Feb 14, 2025 | 338.25 | 358.55 | 325.00 | 340.16 | 340.16 | 1.54% | 187,278 |
| Feb 13, 2025 | 306.02 | 336.16 | 305.29 | 335.00 | 335.00 | 9.72% | 233,663 |
| Feb 12, 2025 | 256.39 | 311.59 | 256.39 | 305.32 | 305.32 | 15.37% | 217,495 |
| Feb 11, 2025 | 288.00 | 288.00 | 255.12 | 264.65 | 264.65 | -4.64% | 157,139 |
| Feb 10, 2025 | 268.00 | 311.03 | 265.35 | 277.54 | 277.54 | 9.13% | 215,635 |
| Feb 7, 2025 | 250.00 | 273.58 | 249.83 | 254.32 | 254.32 | 3.72% | 121,261 |
| Feb 6, 2025 | 246.00 | 254.23 | 237.16 | 245.19 | 245.19 | 1.31% | 77,402 |
| Feb 5, 2025 | 244.63 | 245.99 | 237.16 | 242.01 | 242.01 | 0.43% | 70,345 |
| Feb 4, 2025 | 231.25 | 243.91 | 227.26 | 240.97 | 240.97 | 4.51% | 89,891 |
| Feb 3, 2025 | 218.86 | 234.56 | 215.00 | 230.58 | 230.58 | -1.47% | 76,955 |
| Jan 31, 2025 | 234.69 | 246.58 | 229.93 | 234.01 | 234.01 | 0.15% | 88,760 |
| Jan 30, 2025 | 240.46 | 249.88 | 227.49 | 233.67 | 233.67 | -3.47% | 97,282 |
| Jan 29, 2025 | 233.81 | 244.33 | 231.49 | 242.06 | 242.06 | 2.66% | 47,244 |
| Jan 28, 2025 | 225.22 | 238.27 | 218.00 | 235.79 | 235.79 | 4.67% | 100,796 |
| Jan 27, 2025 | 222.39 | 229.83 | 218.00 | 225.28 | 225.28 | -4.16% | 120,154 |
| Jan 24, 2025 | 236.36 | 245.00 | 233.00 | 235.06 | 235.06 | -1.54% | 82,973 |
| Jan 23, 2025 | 229.28 | 238.97 | 225.43 | 238.73 | 238.73 | 4.02% | 97,050 |
| Jan 22, 2025 | 231.25 | 237.14 | 217.16 | 229.51 | 229.51 | -0.11% | 114,702 |
| Jan 21, 2025 | 233.64 | 240.01 | 210.92 | 229.76 | 229.76 | 2.12% | 207,604 |
| Jan 17, 2025 | 261.24 | 267.26 | 221.36 | 225.00 | 225.00 | -14.29% | 252,963 |
| Jan 16, 2025 | 323.28 | 324.77 | 262.45 | 262.51 | 262.51 | 1.13% | 276,283 |
| Jan 15, 2025 | 241.87 | 269.70 | 241.87 | 259.57 | 259.57 | 11.20% | 148,313 |
| Jan 14, 2025 | 228.57 | 245.62 | 224.71 | 233.42 | 233.42 | 5.17% | 101,120 |
| Jan 13, 2025 | 217.08 | 225.92 | 210.23 | 221.94 | 221.94 | -2.93% | 115,603 |
| Jan 10, 2025 | 242.00 | 242.00 | 222.84 | 228.63 | 228.63 | -7.86% | 127,857 |
| Jan 8, 2025 | 249.48 | 253.75 | 237.57 | 248.12 | 248.12 | -2.39% | 87,350 |
| Jan 7, 2025 | 281.50 | 281.50 | 250.11 | 254.19 | 254.19 | -7.92% | 148,227 |
| Jan 6, 2025 | 281.45 | 283.40 | 265.19 | 276.05 | 276.05 | -0.95% | 108,831 |
| Jan 3, 2025 | 273.72 | 280.50 | 263.00 | 278.69 | 278.69 | 2.16% | 136,556 |
| Jan 2, 2025 | 260.51 | 272.80 | 242.00 | 272.79 | 272.79 | 6.64% | 186,780 |
| Dec 31, 2024 | 259.01 | 268.57 | 248.13 | 255.80 | 255.80 | 0.31% | 186,219 |
| Dec 30, 2024 | 256.58 | 263.00 | 242.14 | 255.00 | 255.00 | -3.80% | 99,868 |
| Dec 27, 2024 | 267.31 | 269.52 | 255.00 | 265.06 | 265.06 | -2.66% | 95,896 |
| Dec 26, 2024 | 253.00 | 279.16 | 253.00 | 272.31 | 272.31 | 6.48% | 103,981 |
| Dec 24, 2024 | 268.99 | 268.99 | 252.10 | 255.74 | 255.74 | -3.85% | 45,217 |
| Dec 23, 2024 | 279.68 | 284.72 | 257.88 | 265.97 | 265.97 | -1.91% | 125,622 |
| Dec 20, 2024 | 235.68 | 272.40 | 226.84 | 271.16 | 271.16 | 11.44% | 177,993 |
| Dec 19, 2024 | 243.37 | 266.61 | 242.26 | 243.32 | 243.32 | 0.47% | 245,605 |
| Dec 18, 2024 | 324.30 | 324.99 | 225.00 | 242.17 | 242.17 | -23.16% | 539,299 |
| Dec 17, 2024 | 332.94 | 335.50 | 311.99 | 315.18 | 315.18 | -3.66% | 66,857 |
| Dec 16, 2024 | 310.24 | 335.74 | 300.00 | 327.15 | 327.15 | 5.87% | 120,266 |
| Dec 13, 2024 | 314.99 | 328.37 | 308.02 | 309.01 | 309.01 | -2.17% | 58,978 |
| Dec 12, 2024 | 319.71 | 328.00 | 312.00 | 315.87 | 315.87 | -1.31% | 84,262 |
| Dec 11, 2024 | 329.00 | 333.00 | 309.34 | 320.06 | 320.06 | -1.60% | 110,984 |
| Dec 10, 2024 | 330.00 | 350.00 | 325.00 | 325.25 | 325.25 | -1.99% | 66,652 |
| Dec 9, 2024 | 374.25 | 374.25 | 331.84 | 331.84 | 331.84 | -8.39% | 102,330 |
| Dec 6, 2024 | 374.50 | 381.19 | 359.37 | 362.23 | 362.23 | -2.92% | 82,163 |
| Dec 5, 2024 | 359.54 | 388.01 | 359.54 | 373.12 | 373.12 | 1.24% | 73,423 |
| Dec 4, 2024 | 380.72 | 390.80 | 355.21 | 368.55 | 368.55 | -4.03% | 150,635 |
| Dec 3, 2024 | 384.84 | 397.69 | 377.02 | 384.04 | 384.04 | 0.27% | 87,416 |
| Dec 2, 2024 | 428.95 | 450.00 | 368.06 | 383.02 | 383.02 | -9.67% | 191,583 |
| Nov 29, 2024 | 412.00 | 430.52 | 412.00 | 424.03 | 424.03 | 2.19% | 53,088 |
| Nov 27, 2024 | 446.70 | 446.70 | 398.36 | 414.95 | 414.95 | -3.15% | 85,598 |
| Nov 26, 2024 | 450.29 | 468.65 | 411.37 | 428.46 | 428.46 | -7.66% | 129,262 |
| Nov 25, 2024 | 471.02 | 475.00 | 447.04 | 464.00 | 464.00 | - | 153,317 |
| Nov 22, 2024 | 442.41 | 477.53 | 437.25 | 463.98 | 463.98 | 4.02% | 113,573 |
| Nov 21, 2024 | 402.28 | 461.15 | 402.27 | 446.05 | 446.05 | 14.34% | 165,922 |
| Nov 20, 2024 | 425.00 | 430.05 | 383.66 | 390.12 | 390.12 | -8.40% | 105,881 |
| Nov 19, 2024 | 399.30 | 426.66 | 390.00 | 425.88 | 425.88 | 6.54% | 109,577 |
| Nov 18, 2024 | 390.02 | 400.00 | 377.81 | 399.74 | 399.74 | 3.83% | 85,827 |
| Nov 15, 2024 | 361.17 | 385.00 | 360.88 | 385.00 | 385.00 | 3.44% | 70,328 |
| Nov 14, 2024 | 394.40 | 414.93 | 368.00 | 372.20 | 372.20 | -2.59% | 108,360 |
| Nov 13, 2024 | 364.27 | 405.00 | 364.27 | 382.09 | 382.09 | 3.84% | 117,275 |
| Nov 12, 2024 | 422.39 | 426.66 | 345.21 | 367.95 | 367.95 | -13.87% | 228,257 |
| Nov 11, 2024 | 414.32 | 444.07 | 392.76 | 427.21 | 427.21 | -0.99% | 215,341 |
| Nov 8, 2024 | 350.00 | 454.16 | 307.70 | 431.48 | 431.48 | 72.27% | 632,223 |
| Nov 7, 2024 | 249.62 | 269.16 | 246.92 | 250.47 | 250.47 | 3.49% | 142,599 |
| Nov 6, 2024 | 214.51 | 243.05 | 206.78 | 242.03 | 242.03 | 18.22% | 133,337 |
| Nov 5, 2024 | 200.28 | 214.00 | 192.00 | 204.72 | 204.72 | 2.45% | 55,402 |
| Nov 4, 2024 | 214.50 | 226.95 | 198.44 | 199.82 | 199.82 | -6.19% | 104,144 |
| Nov 1, 2024 | 218.71 | 224.00 | 208.00 | 213.00 | 213.00 | -0.77% | 52,711 |
| Oct 31, 2024 | 230.00 | 231.54 | 207.50 | 214.66 | 214.66 | -6.52% | 99,101 |
| Oct 30, 2024 | 218.67 | 235.96 | 216.70 | 229.64 | 229.64 | 6.11% | 100,382 |
| Oct 29, 2024 | 220.00 | 220.00 | 205.51 | 216.42 | 216.42 | -2.04% | 68,841 |
| Oct 28, 2024 | 219.18 | 227.99 | 216.46 | 220.92 | 220.92 | 3.74% | 56,508 |
| Oct 25, 2024 | 211.00 | 224.75 | 209.00 | 212.96 | 212.96 | 2.05% | 78,840 |
| Oct 24, 2024 | 192.40 | 208.69 | 192.40 | 208.69 | 208.69 | 9.74% | 74,019 |
| Oct 23, 2024 | 190.00 | 196.53 | 186.13 | 190.17 | 190.17 | -1.04% | 33,924 |
| Oct 22, 2024 | 193.55 | 197.91 | 182.15 | 192.17 | 192.17 | -0.68% | 117,878 |
| Oct 21, 2024 | 226.00 | 227.50 | 185.84 | 193.48 | 193.48 | -14.17% | 195,090 |
| Oct 18, 2024 | 219.11 | 232.02 | 212.00 | 225.42 | 225.42 | 3.03% | 133,283 |
| Oct 17, 2024 | 205.14 | 220.00 | 204.26 | 218.79 | 218.79 | 7.68% | 122,419 |
| Oct 16, 2024 | 199.90 | 203.81 | 194.72 | 203.18 | 203.18 | 1.23% | 66,857 |
| Oct 15, 2024 | 191.39 | 202.15 | 183.05 | 200.71 | 200.71 | 6.86% | 109,240 |
| Oct 14, 2024 | 179.75 | 192.63 | 176.75 | 187.83 | 187.83 | 4.50% | 90,073 |
| Oct 11, 2024 | 161.00 | 183.00 | 160.78 | 179.75 | 179.75 | 12.81% | 85,459 |
| Oct 10, 2024 | 154.59 | 159.58 | 153.94 | 159.34 | 159.34 | 1.98% | 60,561 |
| Oct 9, 2024 | 163.00 | 163.00 | 155.04 | 156.24 | 156.24 | -3.88% | 86,048 |
| Oct 8, 2024 | 164.00 | 166.76 | 161.35 | 162.55 | 162.55 | -0.88% | 49,749 |
| Oct 7, 2024 | 157.99 | 166.57 | 157.99 | 164.00 | 164.00 | 5.57% | 76,729 |
| Oct 4, 2024 | 150.07 | 157.31 | 142.91 | 155.35 | 155.35 | 4.54% | 97,403 |
| Oct 3, 2024 | 162.33 | 163.68 | 147.51 | 148.60 | 148.60 | -8.48% | 88,071 |
| Oct 2, 2024 | 164.00 | 167.80 | 158.07 | 162.37 | 162.37 | -0.82% | 79,173 |
| Oct 1, 2024 | 170.87 | 170.87 | 161.30 | 163.71 | 163.71 | -4.03% | 69,050 |
| Sep 30, 2024 | 172.22 | 175.32 | 167.93 | 170.59 | 170.59 | -1.35% | 97,606 |
| Sep 27, 2024 | 172.51 | 176.50 | 170.09 | 172.93 | 172.93 | -2.18% | 59,540 |