Sezzle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	46.84	48.37	46.43	47.97	47.97	1.16%	393,142
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
Mar 25, 2025	42.20	43.83	41.27	41.75	41.75	-0.96%	588,444
Mar 24, 2025	40.17	43.00	40.17	42.15	42.15	7.20%	782,238
Mar 21, 2025	37.71	39.46	37.21	39.32	39.32	1.71%	612,756
Mar 20, 2025	39.20	40.52	38.50	38.66	38.66	0.80%	598,776
Mar 19, 2025	36.30	39.73	36.30	38.35	38.35	5.73%	1,046,460
Mar 18, 2025	38.72	38.72	36.04	36.28	36.28	-7.38%	694,842
Mar 17, 2025	39.02	39.52	37.78	39.17	39.17	1.07%	695,322
Mar 14, 2025	36.56	39.37	36.56	38.75	38.75	7.03%	545,574
Mar 13, 2025	38.86	39.09	35.19	36.21	36.21	-8.47%	608,982
Mar 12, 2025	38.86	40.39	37.65	39.56	39.56	7.64%	1,764,630
Mar 11, 2025	35.61	36.96	34.47	36.75	36.75	8.02%	1,108,326
Mar 10, 2025	37.00	37.00	33.00	34.02	34.02	-12.64%	1,159,632
Mar 7, 2025	37.76	39.14	34.17	38.94	38.94	3.50%	975,594
Mar 6, 2025	42.15	42.50	36.78	37.63	37.63	-13.53%	1,717,722
Mar 5, 2025	43.86	44.50	42.35	43.51	43.51	-0.35%	858,282
Mar 4, 2025	43.04	45.50	40.94	43.67	43.67	-3.86%	1,129,716
Mar 3, 2025	50.58	51.50	44.53	45.42	45.42	-8.89%	1,075,686
Feb 28, 2025	45.71	50.23	44.83	49.85	49.85	4.54%	1,160,940
Feb 27, 2025	50.39	53.20	45.83	47.69	47.69	-6.57%	1,664,784
Feb 26, 2025	55.83	57.10	47.67	51.04	51.04	5.07%	2,588,598
Feb 25, 2025	46.67	49.39	44.66	48.57	48.57	2.54%	2,211,918
Feb 24, 2025	49.09	49.09	44.35	47.37	47.37	-0.85%	1,083,138
Feb 21, 2025	51.99	53.53	46.56	47.78	47.78	-7.06%	1,052,826
Feb 20, 2025	55.00	55.00	48.67	51.40	51.40	-6.75%	1,179,744
Feb 19, 2025	57.75	58.22	54.87	55.12	55.12	-4.96%	794,892
Feb 18, 2025	58.58	58.67	54.83	58.00	58.00	2.30%	921,234
Feb 14, 2025	56.38	59.76	54.17	56.69	56.69	1.54%	1,123,668
Feb 13, 2025	51.00	56.03	50.88	55.83	55.83	9.72%	1,401,978