Skip to main content
logo
Sezzle Inc. (SEZL)
NASDAQ: SEZL · Real-Time Price · USD
117.18
-5.00 (-4.09%)
At close: Aug 18, 2026, 4:00 PM EDT
117.35
+0.17 (0.15%)
Pre-market: Aug 19, 2026, 6:13 AM EDT

Sezzle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 2026118.00122.65116.53117.18117.18-4.09%673,763
Aug 17, 2026127.57128.00120.67122.18122.18-5.26%1,055,200
Aug 14, 2026130.29136.59128.68128.96128.96-0.70%744,875
Aug 13, 2026125.99132.56125.99129.87129.873.53%565,886
Aug 12, 2026128.79130.45123.78125.44125.44-2.21%576,637
Aug 11, 2026117.92130.12115.33128.27128.278.70%1,195,136
Aug 10, 2026121.33129.47116.85118.00118.00-0.02%1,731,899
Aug 7, 2026132.36132.36114.16118.02118.02-33.89%4,241,687
Aug 6, 2026168.54179.73165.37178.53178.532.37%1,182,940
Aug 5, 2026178.69184.21174.40174.40174.40-1.60%560,351
Aug 4, 2026168.22177.68167.41177.23177.238.67%534,664
Aug 3, 2026154.30164.40152.83163.09163.095.39%466,858
Jul 31, 2026156.18158.24149.85154.75154.75-0.23%286,691
Jul 30, 2026154.17157.37147.58155.11155.111.58%412,103
Jul 29, 2026155.05158.21149.29152.70152.70-2.73%414,489
Jul 28, 2026154.00157.63147.41156.99156.990.13%664,400
Jul 27, 2026156.75160.00151.60156.78156.781.88%453,497
Jul 24, 2026159.67160.98152.88153.89153.89-3.22%356,685
Jul 23, 2026169.97170.07154.02159.01159.01-8.74%701,555
Jul 22, 2026176.66178.70169.22174.24174.24-2.85%356,273
Jul 21, 2026175.37179.98173.31179.35179.354.42%355,688
Jul 20, 2026176.11180.54169.79171.76171.76-1.67%451,424
Jul 17, 2026171.54176.66165.60174.67174.67-3.20%728,083
Jul 16, 2026188.26195.71179.75180.44180.44-4.30%1,055,293
Jul 15, 2026187.52193.27180.54188.55188.553.38%954,021
Jul 14, 2026161.75183.71157.39182.39182.3913.82%743,410
Jul 13, 2026173.43175.07157.00160.25160.25-10.66%858,829
Jul 10, 2026179.74182.56176.46179.38179.381.30%322,293
Jul 9, 2026168.13179.71166.00177.08177.085.83%509,766
Jul 8, 2026173.00175.25165.00167.32167.32-5.80%881,853
Jul 7, 2026179.23183.00172.00177.63177.63-0.79%396,016
Jul 6, 2026183.23185.00173.92179.05179.05-2.29%651,765
Jul 2, 2026175.93184.84175.28183.24183.244.60%802,076
Jul 1, 2026172.46181.32171.71175.18175.182.07%594,950
Jun 30, 2026170.00174.12166.18171.63171.630.54%575,275
Jun 29, 2026168.69174.26163.68170.70170.700.08%648,049
Jun 26, 2026160.95171.26158.57170.56170.564.17%862,965
Jun 25, 2026161.27165.90156.00163.74163.742.81%493,859
Jun 24, 2026151.89163.06150.00159.27159.275.05%546,337
Jun 23, 2026148.38160.01147.33151.61151.61-3.11%700,550
Jun 22, 2026159.85162.56155.00156.47156.47-4.17%732,037
Jun 18, 2026153.10164.38150.45163.28163.2811.28%1,245,024
Jun 17, 2026145.53158.13145.53146.73146.731.75%992,747
Jun 16, 2026147.14151.26143.87144.20144.20-1.31%907,722
Jun 15, 2026137.70147.70137.70146.12146.1210.11%964,780
Jun 12, 2026131.40136.20128.88132.70132.703.00%585,129
Jun 11, 2026122.11129.30120.10128.83128.836.49%568,930
Jun 10, 2026119.10126.27118.86120.98120.98-0.43%364,588
Jun 9, 2026121.87126.97115.81121.50121.500.28%610,766
Jun 8, 2026117.72124.06114.86121.16121.164.44%635,037