Sezzle Inc. (SEZL)
NASDAQ: SEZL · Real-Time Price · USD
108.04
+0.07 (0.06%)
At close: Sep 30, 2026, 4:00 PM EDT
108.00
-0.04 (-0.04%)
After-hours: Sep 30, 2026, 7:48 PM EDT
Sezzle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 107.97 | 109.76 | 106.00 | 108.04 | 108.04 | 0.06% | 455,126 |
| Sep 29, 2026 | 108.99 | 109.19 | 106.78 | 107.97 | 107.97 | -0.30% | 348,561 |
| Sep 28, 2026 | 110.45 | 110.97 | 107.69 | 108.30 | 108.30 | -2.77% | 392,633 |
| Sep 25, 2026 | 111.47 | 113.36 | 108.20 | 111.38 | 111.38 | 1.46% | 470,194 |
| Sep 24, 2026 | 105.10 | 110.49 | 104.87 | 109.78 | 109.78 | 2.70% | 737,642 |
| Sep 23, 2026 | 110.45 | 111.44 | 105.82 | 106.89 | 106.89 | -2.83% | 799,815 |
| Sep 22, 2026 | 118.97 | 119.00 | 109.63 | 110.00 | 110.00 | -5.62% | 1,064,305 |
| Sep 21, 2026 | 118.30 | 119.53 | 115.91 | 116.55 | 116.55 | - | 742,137 |
| Sep 18, 2026 | 113.39 | 117.16 | 112.57 | 116.55 | 116.55 | 3.07% | 482,283 |
| Sep 17, 2026 | 120.34 | 120.50 | 112.90 | 113.08 | 113.08 | -3.61% | 601,041 |
| Sep 16, 2026 | 119.03 | 120.52 | 115.40 | 117.32 | 117.32 | -1.47% | 306,361 |
| Sep 15, 2026 | 122.31 | 122.31 | 117.90 | 119.07 | 119.07 | -2.06% | 238,458 |
| Sep 14, 2026 | 118.25 | 122.20 | 118.25 | 121.57 | 121.57 | 2.27% | 326,126 |
| Sep 11, 2026 | 121.61 | 122.23 | 117.32 | 118.87 | 118.87 | 0.39% | 248,620 |
| Sep 10, 2026 | 117.91 | 120.44 | 115.40 | 118.41 | 118.41 | 1.08% | 370,032 |
| Sep 9, 2026 | 118.20 | 119.66 | 115.04 | 117.14 | 117.14 | -1.02% | 521,379 |
| Sep 8, 2026 | 120.23 | 120.72 | 117.00 | 118.35 | 118.35 | -1.85% | 353,272 |
| Sep 4, 2026 | 121.76 | 122.36 | 119.29 | 120.58 | 120.58 | -1.94% | 298,122 |
| Sep 3, 2026 | 123.35 | 126.00 | 121.52 | 122.96 | 122.96 | 1.20% | 352,203 |
| Sep 2, 2026 | 113.90 | 121.78 | 113.90 | 121.50 | 121.50 | 6.10% | 474,362 |
| Sep 1, 2026 | 115.00 | 116.87 | 112.41 | 114.52 | 114.52 | -5.00% | 671,356 |
| Aug 31, 2026 | 123.07 | 123.77 | 118.51 | 120.55 | 120.55 | -2.88% | 582,684 |
| Aug 28, 2026 | 128.34 | 131.90 | 123.82 | 124.12 | 124.12 | -1.34% | 382,282 |
| Aug 27, 2026 | 125.92 | 129.54 | 123.85 | 125.80 | 125.80 | 1.83% | 302,527 |
| Aug 26, 2026 | 123.97 | 125.74 | 122.55 | 123.54 | 123.54 | -0.44% | 230,588 |
| Aug 25, 2026 | 120.98 | 124.35 | 120.23 | 124.08 | 124.08 | 5.21% | 383,752 |
| Aug 24, 2026 | 118.82 | 120.67 | 117.24 | 117.93 | 117.93 | -0.99% | 311,129 |
| Aug 21, 2026 | 117.60 | 120.39 | 116.33 | 119.11 | 119.11 | 1.44% | 338,060 |
| Aug 20, 2026 | 118.79 | 119.90 | 115.02 | 117.42 | 117.42 | -1.30% | 609,690 |
| Aug 19, 2026 | 117.16 | 121.68 | 117.04 | 118.97 | 118.97 | 1.53% | 401,496 |
| Aug 18, 2026 | 118.00 | 122.65 | 116.53 | 117.18 | 117.18 | -4.09% | 675,169 |
| Aug 17, 2026 | 127.57 | 128.00 | 120.67 | 122.18 | 122.18 | -5.26% | 1,064,263 |
| Aug 14, 2026 | 130.29 | 136.59 | 128.68 | 128.96 | 128.96 | -0.70% | 747,626 |
| Aug 13, 2026 | 125.99 | 132.56 | 125.99 | 129.87 | 129.87 | 3.53% | 566,603 |
| Aug 12, 2026 | 128.79 | 130.45 | 123.78 | 125.44 | 125.44 | -2.21% | 576,637 |
| Aug 11, 2026 | 117.92 | 130.12 | 115.33 | 128.27 | 128.27 | 8.70% | 1,195,136 |
| Aug 10, 2026 | 121.33 | 129.47 | 116.85 | 118.00 | 118.00 | -0.02% | 1,731,899 |
| Aug 7, 2026 | 132.36 | 132.36 | 114.16 | 118.02 | 118.02 | -33.89% | 4,241,687 |
| Aug 6, 2026 | 168.54 | 179.73 | 165.37 | 178.53 | 178.53 | 2.37% | 1,182,940 |
| Aug 5, 2026 | 178.69 | 184.21 | 174.40 | 174.40 | 174.40 | -1.60% | 560,351 |
| Aug 4, 2026 | 168.22 | 177.68 | 167.41 | 177.23 | 177.23 | 8.67% | 534,664 |
| Aug 3, 2026 | 154.30 | 164.40 | 152.83 | 163.09 | 163.09 | 5.39% | 466,858 |
| Jul 31, 2026 | 156.18 | 158.24 | 149.85 | 154.75 | 154.75 | -0.23% | 286,691 |
| Jul 30, 2026 | 154.17 | 157.37 | 147.58 | 155.11 | 155.11 | 1.58% | 412,103 |
| Jul 29, 2026 | 155.05 | 158.21 | 149.29 | 152.70 | 152.70 | -2.73% | 414,489 |
| Jul 28, 2026 | 154.00 | 157.63 | 147.41 | 156.99 | 156.99 | 0.13% | 664,400 |
| Jul 27, 2026 | 156.75 | 160.00 | 151.60 | 156.78 | 156.78 | 1.88% | 453,497 |
| Jul 24, 2026 | 159.67 | 160.98 | 152.88 | 153.89 | 153.89 | -3.22% | 356,685 |
| Jul 23, 2026 | 169.97 | 170.07 | 154.02 | 159.01 | 159.01 | -8.74% | 701,555 |
| Jul 22, 2026 | 176.66 | 178.70 | 169.22 | 174.24 | 174.24 | -2.85% | 356,273 |