Sezzle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	66.14	69.00	65.23	66.15	66.15	-0.14%	738,610
Mar 19, 2026	64.72	67.85	63.07	66.24	66.24	1.11%	592,630
Mar 18, 2026	68.12	70.00	65.39	65.51	65.51	-3.83%	384,204
Mar 17, 2026	67.69	71.14	67.25	68.12	68.12	1.98%	405,669
Mar 16, 2026	67.78	68.13	65.52	66.80	66.80	0.74%	580,514
Mar 13, 2026	65.29	68.00	65.11	66.31	66.31	1.56%	514,774
Mar 12, 2026	68.00	69.34	65.24	65.29	65.29	-5.72%	477,045
Mar 11, 2026	69.86	72.50	68.11	69.25	69.25	-0.36%	874,338
Mar 10, 2026	73.09	73.43	68.55	69.50	69.50	-4.07%	600,635
Mar 9, 2026	70.94	73.97	69.95	72.45	72.45	-1.39%	628,530
Mar 6, 2026	73.19	74.99	71.50	73.47	73.47	-3.04%	537,300
Mar 5, 2026	74.05	78.00	73.90	75.77	75.77	1.07%	524,036
Mar 4, 2026	74.60	77.99	72.51	74.97	74.97	2.08%	611,678
Mar 3, 2026	72.10	74.64	69.39	73.44	73.44	-3.11%	878,097
Mar 2, 2026	68.12	77.91	68.00	75.80	75.80	3.91%	824,563
Feb 27, 2026	82.58	85.05	71.00	72.95	72.95	-13.87%	1,911,470
Feb 26, 2026	78.30	86.68	76.46	84.70	84.70	35.26%	4,470,963
Feb 25, 2026	61.08	63.49	59.51	62.62	62.62	3.25%	980,371
Feb 24, 2026	56.50	61.14	55.00	60.65	60.65	7.35%	742,049
Feb 23, 2026	61.72	61.72	55.51	56.50	56.50	-9.96%	1,187,884
Feb 20, 2026	63.00	63.86	60.51	62.75	62.75	-1.74%	469,774
Feb 19, 2026	63.00	64.86	61.71	63.86	63.86	-2.47%	543,639
Feb 18, 2026	63.10	67.15	62.79	65.48	65.48	3.28%	365,024
Feb 17, 2026	61.68	65.00	61.60	63.40	63.40	-1.03%	559,305
Feb 13, 2026	62.34	65.00	60.85	64.06	64.06	3.21%	493,706
Feb 12, 2026	63.61	63.61	59.50	62.07	62.07	-1.26%	696,498
Feb 11, 2026	67.75	68.39	60.15	62.86	62.86	-8.35%	891,266
Feb 10, 2026	67.51	70.95	66.75	68.59	68.59	1.60%	466,482
Feb 9, 2026	67.75	69.56	65.12	67.51	67.51	-0.30%	696,983
Feb 6, 2026	61.70	68.00	61.47	67.71	67.71	13.76%	930,609
Feb 5, 2026	58.70	60.93	58.51	59.52	59.52	-2.62%	662,170
Feb 4, 2026	62.78	62.78	57.83	61.12	61.12	-3.00%	826,465
Feb 3, 2026	62.46	64.69	59.70	63.01	63.01	-1.21%	810,513
Feb 2, 2026	62.09	65.37	61.80	63.78	63.78	0.85%	734,095
Jan 30, 2026	67.77	69.62	62.88	63.24	63.24	-10.31%	1,190,284
Jan 29, 2026	69.56	71.46	66.64	70.51	70.51	1.72%	909,317
Jan 28, 2026	67.98	69.69	66.96	69.32	69.32	2.18%	895,824
Jan 27, 2026	67.26	68.00	65.00	67.84	67.84	0.73%	872,306
Jan 26, 2026	66.90	70.24	66.15	67.35	67.35	-0.37%	906,966
Jan 23, 2026	67.64	68.74	66.84	67.60	67.60	-0.69%	421,313
Jan 22, 2026	67.44	69.40	67.35	68.07	68.07	2.02%	389,700
Jan 21, 2026	66.74	69.29	65.13	66.72	66.72	1.35%	1,211,395
Jan 20, 2026	65.70	69.06	64.74	65.83	65.83	-3.90%	835,786
Jan 16, 2026	68.90	71.20	68.31	68.50	68.50	-1.25%	661,581
Jan 15, 2026	74.25	74.25	69.35	69.37	69.37	-6.55%	834,028
Jan 14, 2026	76.74	76.87	70.84	74.23	74.23	-2.66%	739,867
Jan 13, 2026	76.34	76.99	72.18	76.26	76.26	-0.10%	559,121
Jan 12, 2026	80.96	81.35	74.56	76.34	76.34	-1.08%	912,785
Jan 9, 2026	77.05	80.31	75.65	77.17	77.17	1.62%	595,597
Jan 8, 2026	75.76	76.66	72.30	75.94	75.94	0.22%	735,387