Sezzle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	102.27	102.81	91.74	96.34	96.34	-3.49%	821,953
May 7, 2026	100.66	114.14	94.88	99.82	99.82	16.04%	3,307,545
May 6, 2026	85.50	87.30	80.78	86.02	86.02	0.97%	1,122,526
May 5, 2026	86.16	88.87	83.90	85.19	85.19	-0.90%	507,860
May 4, 2026	85.43	91.70	84.90	85.96	85.96	0.59%	761,853
May 1, 2026	80.87	86.13	80.50	85.46	85.46	7.36%	502,603
Apr 30, 2026	76.30	79.64	74.85	79.60	79.60	4.00%	340,581
Apr 29, 2026	79.86	80.13	75.50	76.54	76.54	-5.77%	449,854
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
Mar 18, 2026	68.12	70.00	65.39	65.51	65.51	-3.83%	384,204
Mar 17, 2026	67.69	71.14	67.25	68.12	68.12	1.98%	405,669
Mar 16, 2026	67.78	68.13	65.52	66.80	66.80	0.74%	580,514
Mar 13, 2026	65.29	68.00	65.11	66.31	66.31	1.56%	514,774
Mar 12, 2026	68.00	69.34	65.24	65.29	65.29	-5.72%	477,045
Mar 11, 2026	69.86	72.50	68.11	69.25	69.25	-0.36%	874,338
Mar 10, 2026	73.09	73.43	68.55	69.50	69.50	-4.07%	600,635
Mar 9, 2026	70.94	73.97	69.95	72.45	72.45	-1.39%	628,530
Mar 6, 2026	73.19	74.99	71.50	73.47	73.47	-3.04%	537,300
Mar 5, 2026	74.05	78.00	73.90	75.77	75.77	1.07%	524,036
Mar 4, 2026	74.60	77.99	72.51	74.97	74.97	2.08%	611,678
Mar 3, 2026	72.10	74.64	69.39	73.44	73.44	-3.11%	878,097
Mar 2, 2026	68.12	77.91	68.00	75.80	75.80	3.91%	824,563
Feb 27, 2026	82.58	85.05	71.00	72.95	72.95	-13.87%	1,911,470