Sezzle Inc. (SEZL)
NASDAQ: SEZL · Real-Time Price · USD
154.79
-5.33 (-3.33%)
At close: Jun 25, 2025, 4:00 PM
156.32
+1.53 (0.99%)
After-hours: Jun 25, 2025, 7:19 PM EDT
Sezzle Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 25, 2025 | 163.80 | 164.29 | 153.01 | 154.79 | 154.79 | -3.33% | 956,874 |
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 |
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 |