Sezzle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	160.95	171.26	158.57	170.56	170.56	4.17%	855,958
Jun 25, 2026	161.27	165.90	156.00	163.74	163.74	2.81%	492,682
Jun 24, 2026	151.89	163.06	150.00	159.27	159.27	5.05%	545,035
Jun 23, 2026	148.38	160.01	147.33	151.61	151.61	-3.11%	699,925
Jun 22, 2026	159.85	162.56	155.00	156.47	156.47	-4.17%	730,231
Jun 18, 2026	153.10	164.38	150.45	163.28	163.28	11.28%	1,243,646
Jun 17, 2026	145.53	158.13	145.53	146.73	146.73	1.75%	992,747
Jun 16, 2026	147.14	151.26	143.87	144.20	144.20	-1.31%	907,722
Jun 15, 2026	137.70	147.70	137.70	146.12	146.12	10.11%	964,780
Jun 12, 2026	131.40	136.20	128.88	132.70	132.70	3.00%	585,129
Jun 11, 2026	122.11	129.30	120.10	128.83	128.83	6.49%	568,930
Jun 10, 2026	119.10	126.27	118.86	120.98	120.98	-0.43%	364,588
Jun 9, 2026	121.87	126.97	115.81	121.50	121.50	0.28%	610,766
Jun 8, 2026	117.72	124.06	114.86	121.16	121.16	4.44%	635,037
Jun 5, 2026	118.55	119.23	113.33	116.01	116.01	-4.10%	442,627
Jun 4, 2026	114.55	122.04	113.36	120.97	120.97	6.87%	386,948
Jun 3, 2026	115.80	116.83	108.51	113.19	113.19	-4.42%	571,642
Jun 2, 2026	120.29	121.00	117.53	118.43	118.43	-3.35%	328,194
Jun 1, 2026	117.41	123.05	117.32	122.54	122.54	3.72%	591,384
May 29, 2026	120.08	120.11	115.00	118.15	118.15	-0.71%	544,857
May 28, 2026	114.59	121.80	113.80	119.00	119.00	2.54%	583,241
May 27, 2026	111.34	119.13	109.88	116.05	116.05	5.52%	1,089,181
May 26, 2026	105.51	111.35	104.00	109.98	109.98	6.98%	544,884
May 22, 2026	106.50	108.59	101.24	102.80	102.80	-2.51%	434,449
May 21, 2026	104.70	107.13	100.65	105.45	105.45	0.50%	400,698
May 20, 2026	106.76	107.08	96.98	104.93	104.93	-1.71%	633,494
May 19, 2026	102.73	108.26	100.00	106.76	106.76	4.22%	795,169
May 18, 2026	97.75	102.59	94.03	102.44	102.44	3.87%	513,185
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