Sezzle Inc. (SEZL)
NASDAQ: SEZL · Real-Time Price · USD
118.41
+1.27 (1.08%)
At close: Sep 10, 2026, 4:00 PM EDT
119.20
+0.79 (0.67%)
After-hours: Sep 10, 2026, 7:38 PM EDT
Sezzle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 117.91 | 120.44 | 115.40 | 118.41 | 118.41 | 1.08% | 368,859 |
| Sep 9, 2026 | 118.20 | 119.66 | 115.04 | 117.14 | 117.14 | -1.02% | 512,832 |
| Sep 8, 2026 | 120.23 | 120.72 | 117.00 | 118.35 | 118.35 | -1.85% | 340,705 |
| Sep 4, 2026 | 121.76 | 122.36 | 119.29 | 120.58 | 120.58 | -1.94% | 296,442 |
| 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 |
| Jul 21, 2026 | 175.37 | 179.98 | 173.31 | 179.35 | 179.35 | 4.42% | 355,688 |
| Jul 20, 2026 | 176.11 | 180.54 | 169.79 | 171.76 | 171.76 | -1.67% | 451,424 |
| Jul 17, 2026 | 171.54 | 176.66 | 165.60 | 174.67 | 174.67 | -3.20% | 728,083 |
| Jul 16, 2026 | 188.26 | 195.71 | 179.75 | 180.44 | 180.44 | -4.30% | 1,055,293 |
| Jul 15, 2026 | 187.52 | 193.27 | 180.54 | 188.55 | 188.55 | 3.38% | 954,021 |
| Jul 14, 2026 | 161.75 | 183.71 | 157.39 | 182.39 | 182.39 | 13.82% | 743,410 |
| Jul 13, 2026 | 173.43 | 175.07 | 157.00 | 160.25 | 160.25 | -10.66% | 858,829 |
| Jul 10, 2026 | 179.74 | 182.56 | 176.46 | 179.38 | 179.38 | 1.30% | 322,293 |
| Jul 9, 2026 | 168.13 | 179.71 | 166.00 | 177.08 | 177.08 | 5.83% | 509,766 |
| Jul 8, 2026 | 173.00 | 175.25 | 165.00 | 167.32 | 167.32 | -5.80% | 881,853 |
| Jul 7, 2026 | 179.23 | 183.00 | 172.00 | 177.63 | 177.63 | -0.79% | 396,016 |
| Jul 6, 2026 | 183.23 | 185.00 | 173.92 | 179.05 | 179.05 | -2.29% | 651,765 |
| Jul 2, 2026 | 175.93 | 184.84 | 175.28 | 183.24 | 183.24 | 4.60% | 802,076 |
| Jul 1, 2026 | 172.46 | 181.32 | 171.71 | 175.18 | 175.18 | 2.07% | 594,950 |