Sezzle Inc. (SEZL)
NASDAQ: SEZL · Real-Time Price · USD
35.17
-190.32 (-84.41%)
At close: Mar 28, 2025, 4:00 PM
34.60
-0.57 (-1.61%)
Pre-market: Mar 31, 2025, 7:56 AM EDT
Sezzle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 224.07 | 224.20 | 208.82 | 210.99 | 210.99 | -6.43% | 108,719 |
| Mar 27, 2025 | 231.22 | 238.40 | 221.96 | 225.49 | 225.49 | -4.79% | 90,422 |
| Mar 26, 2025 | 250.47 | 253.00 | 229.60 | 236.84 | 236.84 | -5.45% | 181,522 |
| Mar 25, 2025 | 253.18 | 263.00 | 247.59 | 250.49 | 250.49 | -0.96% | 98,074 |
| Mar 24, 2025 | 241.00 | 258.00 | 241.00 | 252.91 | 252.91 | 7.20% | 130,373 |
| Mar 21, 2025 | 226.26 | 236.78 | 223.28 | 235.93 | 235.93 | 1.71% | 102,126 |
| Mar 20, 2025 | 235.21 | 243.11 | 231.02 | 231.96 | 231.96 | 0.80% | 99,796 |
| Mar 19, 2025 | 217.77 | 238.37 | 217.77 | 230.11 | 230.11 | 5.72% | 174,410 |
| Mar 18, 2025 | 232.33 | 232.33 | 216.26 | 217.65 | 217.65 | -7.38% | 115,807 |
| Mar 17, 2025 | 234.11 | 237.10 | 226.68 | 235.00 | 235.00 | 1.07% | 115,887 |
| Mar 14, 2025 | 219.34 | 236.24 | 219.34 | 232.51 | 232.51 | 7.03% | 90,929 |
| Mar 13, 2025 | 233.15 | 234.51 | 211.14 | 217.24 | 217.24 | -8.47% | 101,497 |
| Mar 12, 2025 | 233.17 | 242.32 | 225.87 | 237.34 | 237.34 | 7.64% | 294,105 |
| Mar 11, 2025 | 213.68 | 221.77 | 206.79 | 220.50 | 220.50 | 8.02% | 184,721 |
| Mar 10, 2025 | 221.97 | 221.97 | 198.00 | 204.12 | 204.12 | -12.64% | 193,272 |
| Mar 7, 2025 | 226.56 | 234.85 | 205.00 | 233.65 | 233.65 | 3.50% | 162,599 |
| Mar 6, 2025 | 252.87 | 255.00 | 220.66 | 225.75 | 225.75 | -13.53% | 286,287 |
| Mar 5, 2025 | 263.13 | 267.00 | 254.10 | 261.06 | 261.06 | -0.35% | 143,047 |
| Mar 4, 2025 | 258.24 | 273.00 | 245.64 | 261.99 | 261.99 | -3.86% | 188,286 |
| Mar 3, 2025 | 303.45 | 309.00 | 267.16 | 272.52 | 272.52 | -8.89% | 179,281 |
| Feb 28, 2025 | 274.27 | 301.37 | 269.00 | 299.11 | 299.11 | 4.54% | 193,490 |
| Feb 27, 2025 | 302.34 | 319.22 | 275.00 | 286.12 | 286.12 | -6.57% | 277,464 |
| Feb 26, 2025 | 335.00 | 342.61 | 286.04 | 306.23 | 306.23 | 5.07% | 431,433 |
| Feb 25, 2025 | 280.00 | 296.34 | 267.98 | 291.44 | 291.44 | 2.54% | 368,653 |
| Feb 24, 2025 | 294.55 | 294.55 | 266.10 | 284.22 | 284.22 | -0.85% | 180,523 |
| 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 |