Skip to main content
Sezzle Inc. (SEZL)
NASDAQ: SEZL · Real-Time Price · USD
455.75
+65.63 (16.82%)
Nov 21, 2024, 1:15 PM EST - Market open

Sezzle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024425.00430.05383.66390.12390.12-8.40%105,881
Nov 19, 2024399.30426.66390.00425.88425.886.54%109,577
Nov 18, 2024390.02400.00377.81399.74399.743.83%85,827
Nov 15, 2024361.17385.00360.88385.00385.003.44%70,328
Nov 14, 2024394.40414.93368.00372.20372.20-2.59%108,360
Nov 13, 2024364.27405.00364.27382.09382.093.84%117,275
Nov 12, 2024422.39426.66345.21367.95367.95-13.87%228,257
Nov 11, 2024414.32444.07392.76427.21427.21-0.99%215,341
Nov 8, 2024350.00454.16307.70431.48431.4872.27%632,223
Nov 7, 2024249.62269.16246.92250.47250.473.49%142,599
Nov 6, 2024214.51243.05206.78242.03242.0318.22%133,337
Nov 5, 2024200.28214.00192.00204.72204.722.45%55,402
Nov 4, 2024214.50226.95198.44199.82199.82-6.19%104,144
Nov 1, 2024218.71224.00208.00213.00213.00-0.77%52,711
Oct 31, 2024230.00231.54207.50214.66214.66-6.52%99,101
Oct 30, 2024218.67235.96216.70229.64229.646.11%100,382
Oct 29, 2024220.00220.00205.51216.42216.42-2.04%68,841
Oct 28, 2024219.18227.99216.46220.92220.923.74%56,508
Oct 25, 2024211.00224.75209.00212.96212.962.05%78,840
Oct 24, 2024192.40208.69192.40208.69208.699.74%74,019
Oct 23, 2024190.00196.53186.13190.17190.17-1.04%33,924
Oct 22, 2024193.55197.91182.15192.17192.17-0.68%117,878
Oct 21, 2024226.00227.50185.84193.48193.48-14.17%195,090
Oct 18, 2024219.11232.02212.00225.42225.423.03%133,283
Oct 17, 2024205.14220.00204.26218.79218.797.68%122,419
Oct 16, 2024199.90203.81194.72203.18203.181.23%66,857
Oct 15, 2024191.39202.15183.05200.71200.716.86%109,240
Oct 14, 2024179.75192.63176.75187.83187.834.50%90,073
Oct 11, 2024161.00183.00160.78179.75179.7512.81%85,459
Oct 10, 2024154.59159.58153.94159.34159.341.98%60,561
Oct 9, 2024163.00163.00155.04156.24156.24-3.88%86,048
Oct 8, 2024164.00166.76161.35162.55162.55-0.88%49,749
Oct 7, 2024157.99166.57157.99164.00164.005.57%76,729
Oct 4, 2024150.07157.31142.91155.35155.354.54%97,403
Oct 3, 2024162.33163.68147.51148.60148.60-8.48%88,071
Oct 2, 2024164.00167.80158.07162.37162.37-0.82%79,173
Oct 1, 2024170.87170.87161.30163.71163.71-4.03%69,050
Sep 30, 2024172.22175.32167.93170.59170.59-1.35%97,606
Sep 27, 2024172.51176.50170.09172.93172.93-2.18%59,540
Sep 26, 2024177.64181.09175.35176.79176.791.64%42,496
Sep 25, 2024177.50185.18170.47173.93173.93-1.72%119,843
Sep 24, 2024167.89179.99165.05176.97176.977.90%113,585
Sep 23, 2024166.82167.94161.50164.01164.010.37%70,803
Sep 20, 2024160.15165.32157.30163.40163.402.03%112,721
Sep 19, 2024153.38166.18150.00160.15160.158.53%107,182
Sep 18, 2024149.61149.77140.48147.56147.56-0.82%69,328
Sep 17, 2024154.00154.00145.00148.78148.78-2.27%59,901
Sep 16, 2024152.00153.24145.01152.23152.231.28%52,233
Sep 13, 2024150.00154.77146.23150.31150.310.70%71,906
Sep 12, 2024141.80151.65140.82149.26149.266.59%115,560
Sep 11, 2024133.33142.48129.50140.03140.035.04%111,759
Sep 10, 2024136.21136.21128.96133.31133.310.42%70,968
Sep 9, 2024128.15137.39127.57132.75132.754.80%97,935
Sep 6, 2024138.00138.00126.24126.67126.67-8.36%91,749
Sep 5, 2024134.84138.86132.85138.23138.232.89%71,170
Sep 4, 2024130.00139.12128.00134.35134.352.66%117,564
Sep 3, 2024134.02136.47124.45130.87130.87-3.93%168,454
Aug 30, 2024135.44136.23131.39136.23136.232.08%78,205
Aug 29, 2024131.41140.36128.67133.45133.452.68%121,010
Aug 28, 2024130.00131.96124.19129.97129.97-1.54%124,889
Aug 27, 2024120.97133.49120.12132.00132.009.11%78,334
Aug 26, 2024128.26128.40119.35120.98120.98-5.43%100,037
Aug 23, 2024127.31132.87126.09127.93127.930.65%84,192
Aug 22, 2024131.60134.25126.30127.10127.10-2.60%69,768
Aug 21, 2024127.98136.50127.98130.49130.492.26%110,338
Aug 20, 2024130.98134.80126.06127.61127.61-1.83%74,769
Aug 19, 2024123.54132.19122.60129.99129.994.98%123,100
Aug 16, 2024124.38127.21120.01123.82123.82-0.14%113,031
Aug 15, 2024121.09124.88118.00123.99123.992.35%78,153
Aug 14, 2024125.00128.00119.00121.14121.14-4.21%100,674
Aug 13, 2024118.50127.00116.55126.47126.476.85%140,582
Aug 12, 2024108.81126.04107.90118.36118.361.68%333,100
Aug 9, 2024104.00117.0097.66116.41116.419.31%191,507
Aug 8, 202493.00107.4985.00106.50106.5035.12%321,624
Aug 7, 202476.9082.7876.9078.8278.820.66%73,145
Aug 6, 202475.0079.9470.9678.3078.306.17%49,783
Aug 5, 202470.9676.5870.9573.7573.75-4.35%38,016
Aug 2, 202476.9577.5070.0077.1077.100.10%57,059
Aug 1, 202485.9487.7477.0177.0277.02-11.94%49,158
Jul 31, 202481.5987.6981.4187.4687.469.34%33,450
Jul 30, 202482.5784.2678.2579.9979.99-2.18%35,298
Jul 29, 202484.7789.5081.7181.7781.77-4.06%38,155
Jul 26, 202484.7586.4482.8685.2385.233.12%17,621
Jul 25, 202483.3184.8779.3082.6582.65-1.43%34,897
Jul 24, 202487.1987.1983.0083.8583.85-4.27%42,249
Jul 23, 202485.4087.9085.2887.5987.592.49%33,256
Jul 22, 202483.0086.4382.2385.4685.462.36%18,008
Jul 19, 202487.5987.5982.8983.4983.49-1.00%31,597
Jul 18, 202489.8291.0084.0584.3384.33-6.30%44,144
Jul 17, 202490.8192.1586.7590.0090.00-1.48%59,637
Jul 16, 202488.0091.5085.2391.3591.356.65%63,409
Jul 15, 202487.5889.0082.6885.6585.65-2.20%91,695
Jul 12, 202483.0988.3180.8687.5887.586.57%82,821
Jul 11, 202477.7684.2074.5582.1882.180.24%126,546
Jul 10, 202496.6597.0081.0081.9881.98-13.92%156,177
Jul 9, 202489.3198.3289.1095.2495.246.76%172,032
Jul 8, 202490.2891.0585.0189.2189.21-0.80%108,908
Jul 5, 202491.5092.3787.0089.9389.93-0.30%120,891
Jul 3, 202488.0091.0487.3890.2090.201.47%100,066
Jul 2, 202487.0088.9580.6988.8988.89-0.07%155,231