Sezzle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	66.19	69.83	65.82	68.39	68.39	2.50%	770,674
Dec 4, 2025	64.65	67.11	62.67	66.72	66.72	3.54%	1,029,561
Dec 3, 2025	59.20	64.81	58.27	64.44	64.44	7.53%	671,320
Dec 2, 2025	61.59	63.07	59.31	59.93	59.93	-1.12%	625,816
Dec 1, 2025	60.06	62.68	59.40	60.61	60.61	-1.85%	695,824
Nov 28, 2025	60.76	62.29	60.08	61.75	61.75	4.95%	574,619
Nov 26, 2025	56.66	58.91	56.02	58.84	58.84	4.68%	511,295
Nov 25, 2025	53.43	56.33	52.14	56.21	56.21	5.20%	557,862
Nov 24, 2025	55.09	55.20	52.90	53.43	53.43	-1.86%	712,313
Nov 21, 2025	52.29	55.07	51.63	54.44	54.44	3.89%	961,485
Nov 20, 2025	55.57	57.06	51.67	52.40	52.40	0.50%	1,115,831
Nov 19, 2025	52.37	53.36	50.46	52.14	52.14	0.91%	702,295
Nov 18, 2025	49.83	52.31	49.50	51.67	51.67	1.37%	755,613
Nov 17, 2025	51.31	52.14	49.57	50.97	50.97	-2.24%	834,006
Nov 14, 2025	51.85	54.50	51.02	52.14	52.14	-1.10%	950,368
Nov 13, 2025	56.05	56.15	52.00	52.72	52.72	-7.98%	1,210,450
Nov 12, 2025	57.25	58.59	56.20	57.29	57.29	1.02%	628,032
Nov 11, 2025	56.88	57.50	54.40	56.71	56.71	-2.24%	952,961
Nov 10, 2025	63.38	63.38	57.97	58.01	58.01	-2.08%	814,703
Nov 7, 2025	56.68	59.27	54.74	59.24	59.24	2.16%	1,342,972
Nov 6, 2025	68.09	70.00	57.46	57.99	57.99	-12.47%	2,981,405
Nov 5, 2025	61.60	66.29	60.10	66.25	66.25	7.76%	1,890,156
Nov 4, 2025	63.00	64.06	61.22	61.48	61.48	-4.07%	1,127,470
Nov 3, 2025	65.70	66.13	63.23	64.09	64.09	-2.23%	711,224
Oct 31, 2025	66.71	67.60	64.32	65.55	65.55	0.72%	1,380,799
Oct 30, 2025	68.88	68.89	64.88	65.08	65.08	-7.46%	1,153,320
Oct 29, 2025	71.98	73.14	69.60	70.33	70.33	-2.45%	700,141
Oct 28, 2025	76.47	76.65	72.00	72.10	72.10	-5.48%	532,829
Oct 27, 2025	79.00	79.82	74.50	76.28	76.28	-0.88%	565,294
Oct 24, 2025	78.36	80.00	76.87	76.96	76.96	1.00%	655,367
Oct 23, 2025	73.88	77.45	72.99	76.20	76.20	3.07%	482,890
Oct 22, 2025	74.50	75.44	70.63	73.93	73.93	-1.68%	899,888
Oct 21, 2025	75.41	76.40	74.41	75.19	75.19	-0.63%	465,968
Oct 20, 2025	75.15	76.64	72.94	75.67	75.67	2.45%	617,353
Oct 17, 2025	73.14	75.49	72.76	73.86	73.86	-1.39%	708,819
Oct 16, 2025	78.84	79.52	73.59	74.90	74.90	-3.96%	557,448
Oct 15, 2025	80.17	80.68	75.31	77.99	77.99	-2.52%	809,926
Oct 14, 2025	74.77	80.49	72.50	80.01	80.01	3.90%	1,316,256
Oct 13, 2025	77.94	80.00	74.09	77.01	77.01	-0.44%	895,125
Oct 10, 2025	81.86	84.80	77.20	77.35	77.35	-5.31%	801,637
Oct 9, 2025	81.01	83.20	79.90	81.69	81.69	0.21%	476,596
Oct 8, 2025	83.25	84.43	81.36	81.52	81.52	-1.43%	495,644
Oct 7, 2025	86.11	87.64	81.84	82.70	82.70	-4.20%	890,246
Oct 6, 2025	87.46	87.56	83.84	86.33	86.33	0.94%	581,722
Oct 3, 2025	83.71	86.26	82.56	85.53	85.53	2.69%	760,015
Oct 2, 2025	79.88	84.25	78.20	83.29	83.29	5.66%	983,475
Oct 1, 2025	81.25	82.61	78.69	78.83	78.83	-0.88%	890,086
Sep 30, 2025	81.44	82.00	78.10	79.53	79.53	-2.30%	1,136,868
Sep 29, 2025	85.46	85.56	80.90	81.40	81.40	-3.31%	876,560
Sep 26, 2025	84.60	85.30	82.09	84.19	84.19	-0.09%	400,538