Sezzle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	120.08	120.11	115.00	118.15	118.15	-0.71%	542,605
May 28, 2026	114.59	121.80	113.80	119.00	119.00	2.54%	581,104
May 27, 2026	111.34	119.13	109.88	116.05	116.05	5.52%	1,087,142
May 26, 2026	105.51	111.35	104.00	109.98	109.98	6.98%	544,193
May 22, 2026	106.50	108.59	101.24	102.80	102.80	-2.51%	434,180
May 21, 2026	104.70	107.13	100.65	105.45	105.45	0.50%	399,381
May 20, 2026	106.76	107.08	96.98	104.93	104.93	-1.71%	627,622
May 19, 2026	102.73	108.26	100.00	106.76	106.76	4.22%	794,180
May 18, 2026	97.75	102.59	94.03	102.44	102.44	3.87%	512,545
May 15, 2026	100.80	102.01	98.01	98.62	98.62	-4.66%	395,550
May 14, 2026	103.48	106.50	100.00	103.44	103.44	1.02%	477,894
May 13, 2026	99.37	103.09	94.00	102.40	102.40	2.78%	630,646
May 12, 2026	99.90	103.00	97.30	99.63	99.63	-1.45%	527,525
May 11, 2026	94.30	101.99	93.89	101.10	101.10	4.94%	611,821
May 8, 2026	102.27	102.81	91.74	96.34	96.34	-3.49%	822,606
May 7, 2026	100.66	114.14	94.88	99.82	99.82	16.04%	3,311,698
May 6, 2026	85.50	87.30	80.78	86.02	86.02	0.97%	1,194,787
May 5, 2026	86.16	88.87	83.90	85.19	85.19	-0.90%	523,838
May 4, 2026	85.43	91.70	84.90	85.96	85.96	0.59%	762,222
May 1, 2026	80.87	86.13	80.50	85.46	85.46	7.36%	503,300
Apr 30, 2026	76.30	79.64	74.85	79.60	79.60	4.00%	343,978
Apr 29, 2026	79.86	80.13	75.50	76.54	76.54	-5.77%	450,291
Apr 28, 2026	78.74	81.59	77.80	81.23	81.23	1.61%	427,301
Apr 27, 2026	77.74	80.94	77.56	79.94	79.94	1.58%	460,090
Apr 24, 2026	80.01	80.12	76.37	78.70	78.70	-1.32%	456,807
Apr 23, 2026	84.28	85.37	78.34	79.75	79.75	-6.17%	721,348
Apr 22, 2026	84.54	85.37	82.12	84.99	84.99	3.31%	660,287
Apr 21, 2026	85.99	88.99	82.06	82.27	82.27	-3.97%	752,244
Apr 20, 2026	80.00	85.81	78.90	85.67	85.67	6.15%	835,547
Apr 17, 2026	75.41	82.17	75.17	80.71	80.71	8.81%	1,059,803
Apr 16, 2026	71.85	74.48	71.18	74.18	74.18	4.97%	963,072
Apr 15, 2026	69.06	71.35	68.17	70.66	70.66	3.91%	833,645
Apr 14, 2026	62.82	68.25	62.51	68.00	68.00	10.91%	741,262
Apr 13, 2026	58.80	61.67	57.60	61.31	61.31	2.69%	865,076
Apr 10, 2026	67.37	68.00	56.71	59.71	59.71	-13.62%	1,983,517
Apr 9, 2026	69.12	71.00	67.81	69.12	69.12	-0.53%	738,678
Apr 8, 2026	72.35	74.79	68.28	69.49	69.49	4.91%	669,066
Apr 7, 2026	67.58	71.00	65.05	66.24	66.24	-3.73%	1,064,169
Apr 6, 2026	65.29	70.39	64.60	68.81	68.81	7.92%	698,841
Apr 2, 2026	61.09	66.12	60.34	63.76	63.76	0.09%	346,103
Apr 1, 2026	64.90	65.01	62.24	63.70	63.70	0.65%	487,318
Mar 31, 2026	62.13	63.99	59.05	63.29	63.29	4.22%	531,701
Mar 30, 2026	61.80	62.29	59.41	60.73	60.73	-1.38%	647,322
Mar 27, 2026	66.34	66.34	61.17	61.58	61.58	-8.13%	695,356
Mar 26, 2026	67.62	70.60	66.43	67.03	67.03	-2.56%	341,875
Mar 25, 2026	75.91	76.90	67.10	68.79	68.79	-7.79%	802,029
Mar 24, 2026	71.17	74.77	70.50	74.60	74.60	3.70%	673,105
Mar 23, 2026	67.75	73.34	67.00	71.94	71.94	8.75%	577,308
Mar 20, 2026	66.14	69.00	65.23	66.15	66.15	-0.14%	738,617
Mar 19, 2026	64.72	67.85	63.07	66.24	66.24	1.11%	592,630