Sezzle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	91.51	93.39	88.85	89.96	-	-0.64%	782,688
May 13, 2025	86.42	93.49	85.78	90.54	90.54	4.67%	1,697,989
May 12, 2025	88.29	89.52	83.16	86.50	86.50	-0.69%	2,259,451
May 9, 2025	74.00	88.28	73.66	87.10	87.10	16.16%	3,899,570
May 8, 2025	68.82	81.83	64.60	74.98	74.98	42.14%	6,284,895
May 7, 2025	54.68	55.28	51.77	52.75	52.75	-4.42%	1,366,334
May 6, 2025	53.75	55.93	53.05	55.19	55.19	-1.36%	570,460
May 5, 2025	54.50	56.91	53.65	55.95	55.95	0.39%	513,909
May 2, 2025	53.50	56.46	52.90	55.73	55.73	7.11%	642,185
May 1, 2025	53.50	53.58	50.78	52.03	52.03	0.15%	617,020
Apr 30, 2025	50.00	52.24	47.00	51.95	51.95	0.41%	962,513
Apr 29, 2025	49.53	51.91	48.52	51.74	51.74	4.42%	620,608
Apr 28, 2025	48.61	50.31	47.39	49.55	49.55	3.29%	604,787
Apr 25, 2025	46.84	48.37	46.43	47.97	47.97	1.16%	394,148
Apr 24, 2025	43.47	47.63	42.95	47.42	47.42	10.69%	787,543
Apr 23, 2025	44.43	45.80	42.34	42.84	42.84	3.83%	588,142
Apr 22, 2025	39.51	42.46	39.06	41.26	41.26	6.92%	679,594
Apr 21, 2025	42.66	43.23	37.60	38.59	38.59	-13.86%	996,528
Apr 17, 2025	42.97	45.92	42.88	44.80	44.80	4.82%	774,113
Apr 16, 2025	41.58	42.84	40.68	42.74	42.74	0.66%	596,894
Apr 15, 2025	39.85	42.74	39.61	42.46	42.46	7.68%	669,844
Apr 14, 2025	41.15	42.30	38.05	39.43	39.43	2.12%	741,786
Apr 11, 2025	36.00	38.85	35.05	38.61	38.61	6.01%	684,733
Apr 10, 2025	36.69	38.16	35.02	36.42	36.42	-4.53%	1,205,340
Apr 9, 2025	30.00	39.82	29.91	38.15	38.15	25.41%	1,321,810
Apr 8, 2025	32.99	34.60	29.41	30.42	30.42	-0.46%	1,163,216
Apr 7, 2025	26.01	32.23	25.75	30.56	30.56	6.48%	1,411,661
Apr 4, 2025	28.56	29.70	24.86	28.70	28.70	-11.26%	1,126,160
Apr 3, 2025	33.57	34.54	31.58	32.34	32.34	-13.04%	834,972
Apr 2, 2025	34.17	37.84	33.33	37.19	37.19	2.34%	554,239
Apr 1, 2025	33.92	37.61	33.50	36.34	36.34	4.16%	735,290
Mar 31, 2025	35.19	36.69	32.50	34.89	34.89	-0.78%	1,135,514
Mar 28, 2025	37.35	37.37	34.80	35.17	35.17	-6.43%	652,314
Mar 27, 2025	38.54	39.73	36.99	37.58	37.58	-4.79%	542,532
Mar 26, 2025	41.75	42.17	38.27	39.47	39.47	-5.45%	1,089,132
Mar 25, 2025	42.20	43.83	41.27	41.75	41.75	-0.96%	588,444
Mar 24, 2025	40.17	43.00	40.17	42.15	42.15	7.20%	782,238
Mar 21, 2025	37.71	39.46	37.21	39.32	39.32	1.71%	612,756
Mar 20, 2025	39.20	40.52	38.50	38.66	38.66	0.80%	598,776
Mar 19, 2025	36.30	39.73	36.30	38.35	38.35	5.73%	1,046,460
Mar 18, 2025	38.72	38.72	36.04	36.28	36.28	-7.38%	694,842
Mar 17, 2025	39.02	39.52	37.78	39.17	39.17	1.07%	695,322
Mar 14, 2025	36.56	39.37	36.56	38.75	38.75	7.03%	545,574
Mar 13, 2025	38.86	39.09	35.19	36.21	36.21	-8.47%	608,982
Mar 12, 2025	38.86	40.39	37.65	39.56	39.56	7.64%	1,764,630
Mar 11, 2025	35.61	36.96	34.47	36.75	36.75	8.02%	1,108,326
Mar 10, 2025	37.00	37.00	33.00	34.02	34.02	-12.64%	1,159,632
Mar 7, 2025	37.76	39.14	34.17	38.94	38.94	3.50%	975,594
Mar 6, 2025	42.15	42.50	36.78	37.63	37.63	-13.53%	1,717,722
Mar 5, 2025	43.86	44.50	42.35	43.51	43.51	-0.35%	858,282