Sezzle Inc. (SEZL)
NASDAQ: SEZL · Real-Time Price · USD
84.19
-0.08 (-0.09%)
At close: Sep 26, 2025, 4:00 PM EDT
84.00
-0.19 (-0.23%)
After-hours: Sep 26, 2025, 7:25 PM EDT
Sezzle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 84.60 | 85.30 | 82.09 | 84.19 | 84.19 | -0.09% | 399,646 |
| Sep 25, 2025 | 82.20 | 85.27 | 77.01 | 84.27 | 84.27 | -2.32% | 1,074,955 |
| Sep 24, 2025 | 88.00 | 88.99 | 83.68 | 86.27 | 86.27 | 0.40% | 962,583 |
| Sep 23, 2025 | 91.60 | 91.83 | 85.74 | 85.93 | 85.93 | -6.58% | 1,142,467 |
| Sep 22, 2025 | 90.65 | 92.83 | 87.22 | 91.98 | 91.98 | 0.41% | 854,574 |
| Sep 19, 2025 | 89.69 | 93.04 | 89.69 | 91.60 | 91.60 | 2.35% | 1,148,627 |
| Sep 18, 2025 | 89.53 | 91.47 | 88.40 | 89.50 | 89.50 | 1.14% | 814,166 |
| Sep 17, 2025 | 89.00 | 89.98 | 86.54 | 88.50 | 88.50 | -0.38% | 643,626 |
| Sep 16, 2025 | 90.20 | 91.14 | 86.51 | 88.83 | 88.83 | -1.39% | 520,576 |
| Sep 15, 2025 | 89.50 | 91.29 | 88.50 | 90.08 | 90.08 | 0.91% | 516,614 |
| Sep 12, 2025 | 88.10 | 90.69 | 87.01 | 89.27 | 89.27 | 1.81% | 856,016 |
| Sep 11, 2025 | 86.68 | 89.10 | 83.45 | 87.68 | 87.68 | -1.59% | 1,224,917 |
| Sep 10, 2025 | 94.82 | 95.17 | 88.60 | 89.10 | 89.10 | -3.94% | 1,008,233 |
| Sep 9, 2025 | 88.67 | 93.37 | 87.05 | 92.75 | 92.75 | 5.40% | 1,068,788 |
| Sep 8, 2025 | 87.05 | 90.00 | 86.36 | 88.00 | 88.00 | 2.50% | 760,883 |
| Sep 5, 2025 | 86.24 | 87.79 | 82.26 | 85.85 | 85.85 | 1.13% | 768,265 |
| Sep 4, 2025 | 88.00 | 89.30 | 83.55 | 84.89 | 84.89 | -3.58% | 963,860 |
| Sep 3, 2025 | 91.25 | 92.98 | 87.87 | 88.04 | 88.04 | -2.70% | 686,326 |
| Sep 2, 2025 | 91.53 | 94.60 | 88.19 | 90.48 | 90.48 | -4.36% | 847,266 |
| Aug 29, 2025 | 98.18 | 98.20 | 92.75 | 94.60 | 94.60 | -1.26% | 1,183,484 |
| Aug 28, 2025 | 92.89 | 96.26 | 92.34 | 95.81 | 95.81 | 3.35% | 863,015 |
| Aug 27, 2025 | 93.74 | 95.06 | 91.66 | 92.70 | 92.70 | -0.58% | 775,033 |
| Aug 26, 2025 | 92.24 | 94.05 | 90.80 | 93.24 | 93.24 | 1.02% | 642,860 |
| Aug 25, 2025 | 95.70 | 97.50 | 92.24 | 92.30 | 92.30 | -3.52% | 933,737 |
| Aug 22, 2025 | 87.95 | 97.68 | 87.22 | 95.67 | 95.67 | 8.00% | 1,257,451 |
| Aug 21, 2025 | 87.94 | 90.51 | 87.00 | 88.58 | 88.58 | -0.21% | 473,519 |
| Aug 20, 2025 | 87.36 | 89.52 | 84.50 | 88.77 | 88.77 | -0.09% | 893,756 |
| Aug 19, 2025 | 92.02 | 92.63 | 86.41 | 88.85 | 88.85 | -4.70% | 1,274,886 |
| Aug 18, 2025 | 91.73 | 95.50 | 89.90 | 93.23 | 93.23 | 1.48% | 860,140 |
| Aug 15, 2025 | 92.25 | 92.71 | 88.73 | 91.87 | 91.87 | 0.44% | 905,725 |
| Aug 14, 2025 | 89.65 | 92.83 | 87.60 | 91.47 | 91.47 | -0.76% | 1,107,073 |
| Aug 13, 2025 | 92.31 | 94.83 | 89.25 | 92.17 | 92.17 | 3.40% | 1,383,932 |
| Aug 12, 2025 | 88.21 | 91.58 | 83.51 | 89.14 | 89.14 | 2.10% | 1,715,569 |
| Aug 11, 2025 | 92.01 | 93.85 | 86.26 | 87.31 | 87.31 | -4.59% | 2,029,540 |
| Aug 8, 2025 | 103.51 | 106.00 | 90.99 | 91.51 | 91.51 | -34.32% | 5,323,515 |
| Aug 7, 2025 | 145.37 | 148.20 | 132.23 | 139.33 | 139.33 | -2.16% | 2,159,527 |
| Aug 6, 2025 | 152.59 | 152.59 | 131.00 | 142.41 | 142.41 | -6.27% | 1,782,156 |
| Aug 5, 2025 | 158.00 | 159.50 | 147.03 | 151.94 | 151.94 | -3.22% | 833,924 |
| Aug 4, 2025 | 148.95 | 156.99 | 147.31 | 156.99 | 156.99 | 9.02% | 657,047 |
| Aug 1, 2025 | 144.93 | 150.75 | 137.08 | 144.00 | 144.00 | -7.00% | 968,762 |
| Jul 31, 2025 | 151.35 | 160.48 | 150.00 | 154.84 | 154.84 | 2.59% | 744,120 |
| Jul 30, 2025 | 144.68 | 156.80 | 143.01 | 150.93 | 150.93 | 5.98% | 1,003,428 |
| Jul 29, 2025 | 147.19 | 148.00 | 138.52 | 142.41 | 142.41 | -2.79% | 627,906 |
| Jul 28, 2025 | 151.57 | 153.33 | 141.69 | 146.49 | 146.49 | -1.65% | 733,038 |
| Jul 25, 2025 | 140.72 | 156.86 | 139.22 | 148.95 | 148.95 | 5.85% | 1,206,590 |
| Jul 24, 2025 | 139.40 | 142.70 | 136.47 | 140.72 | 140.72 | 1.08% | 543,751 |
| Jul 23, 2025 | 135.98 | 139.23 | 133.39 | 139.21 | 139.21 | 3.46% | 649,539 |
| Jul 22, 2025 | 135.34 | 135.94 | 126.78 | 134.55 | 134.55 | -1.05% | 812,278 |
| Jul 21, 2025 | 140.71 | 147.45 | 134.39 | 135.98 | 135.98 | -3.28% | 941,022 |
| Jul 18, 2025 | 141.30 | 142.80 | 137.48 | 140.59 | 140.59 | 0.08% | 704,060 |