Sezzle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	131.00	137.39	130.50	136.22	136.22	4.63%	393,315
Oct 20, 2026	126.37	135.00	126.00	130.19	130.19	1.67%	368,939
Oct 19, 2026	129.56	131.70	126.75	128.05	128.05	0.31%	313,257
Oct 16, 2026	132.53	136.41	127.23	127.65	127.65	-3.57%	432,073
Oct 15, 2026	121.24	132.57	121.24	132.37	132.37	7.52%	464,165
Oct 14, 2026	126.68	128.46	119.28	123.11	123.11	-5.34%	458,454
Oct 13, 2026	130.84	132.73	126.43	130.05	130.05	-0.33%	425,285
Oct 12, 2026	127.75	130.93	125.00	130.48	130.48	1.43%	378,577
Oct 9, 2026	120.00	129.53	119.22	128.64	128.64	9.74%	673,488
Oct 8, 2026	111.91	117.98	111.91	117.22	117.22	2.96%	551,404
Oct 7, 2026	110.80	115.00	110.08	113.85	113.85	0.90%	341,459
Oct 6, 2026	112.24	113.76	111.24	112.84	112.84	1.80%	412,403
Oct 5, 2026	106.50	111.34	106.11	110.85	110.85	3.20%	633,339
Oct 2, 2026	112.04	114.27	106.53	107.41	107.41	-2.10%	651,212
Oct 1, 2026	108.04	111.65	106.25	109.72	109.72	1.55%	369,467
Sep 30, 2026	107.97	109.76	106.00	108.04	108.04	0.06%	455,134
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