Sezzle Inc. (SEZL)
NASDAQ: SEZL · Real-Time Price · USD
75.27
-0.40 (-0.53%)
Oct 21, 2025, 3:07 PM EDT - Market open
Sezzle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 75.41 | 76.40 | 74.41 | 75.52 | - | -0.20% | 281,988 |
| 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 |
| Sep 11, 2025 | 86.68 | 89.10 | 83.45 | 87.68 | 87.68 | -1.59% | 1,224,917 |
| Sep 10, 2025 | 94.82 | 95.17 | 88.60 | 89.10 | 89.10 | -3.94% | 1,008,233 |
| Sep 9, 2025 | 88.67 | 93.37 | 87.05 | 92.75 | 92.75 | 5.40% | 1,068,788 |
| Sep 8, 2025 | 87.05 | 90.00 | 86.36 | 88.00 | 88.00 | 2.50% | 760,883 |
| Sep 5, 2025 | 86.24 | 87.79 | 82.26 | 85.85 | 85.85 | 1.13% | 768,265 |
| Sep 4, 2025 | 88.00 | 89.30 | 83.55 | 84.89 | 84.89 | -3.58% | 963,860 |
| Sep 3, 2025 | 91.25 | 92.98 | 87.87 | 88.04 | 88.04 | -2.70% | 686,326 |
| Sep 2, 2025 | 91.53 | 94.60 | 88.19 | 90.48 | 90.48 | -4.36% | 847,266 |
| Aug 29, 2025 | 98.18 | 98.20 | 92.75 | 94.60 | 94.60 | -1.26% | 1,183,484 |
| 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 |