Sezzle Inc. (SEZL)
NASDAQ: SEZL · Real-Time Price · USD
72.45
-1.02 (-1.39%)
At close: Mar 9, 2026, 4:00 PM EDT
72.00
-0.45 (-0.62%)
After-hours: Mar 9, 2026, 7:54 PM EDT
Sezzle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.94 | 73.97 | 69.95 | 72.45 | 72.45 | -1.39% | 609,231 |
| Mar 6, 2026 | 73.19 | 74.99 | 71.50 | 73.47 | 73.47 | -3.04% | 535,969 |
| Mar 5, 2026 | 74.05 | 78.00 | 73.90 | 75.77 | 75.77 | 1.07% | 523,500 |
| Mar 4, 2026 | 74.60 | 77.99 | 72.51 | 74.97 | 74.97 | 2.08% | 610,631 |
| Mar 3, 2026 | 72.10 | 74.64 | 69.39 | 73.44 | 73.44 | -3.11% | 876,834 |
| Mar 2, 2026 | 68.12 | 77.91 | 68.00 | 75.80 | 75.80 | 3.91% | 823,653 |
| Feb 27, 2026 | 82.58 | 85.05 | 71.00 | 72.95 | 72.95 | -13.87% | 1,909,366 |
| Feb 26, 2026 | 78.30 | 86.68 | 76.46 | 84.70 | 84.70 | 35.26% | 4,461,627 |
| Feb 25, 2026 | 61.08 | 63.49 | 59.51 | 62.62 | 62.62 | 3.25% | 898,501 |
| Feb 24, 2026 | 56.50 | 61.14 | 55.00 | 60.65 | 60.65 | 7.35% | 741,249 |
| Feb 23, 2026 | 61.72 | 61.72 | 55.51 | 56.50 | 56.50 | -9.96% | 1,021,001 |
| Feb 20, 2026 | 63.00 | 63.86 | 60.51 | 62.75 | 62.75 | -1.74% | 469,731 |
| Feb 19, 2026 | 63.00 | 64.86 | 61.71 | 63.86 | 63.86 | -2.47% | 543,539 |
| Feb 18, 2026 | 63.10 | 67.15 | 62.79 | 65.48 | 65.48 | 3.28% | 363,620 |
| Feb 17, 2026 | 61.68 | 65.00 | 61.60 | 63.40 | 63.40 | -1.03% | 559,305 |
| Feb 13, 2026 | 62.34 | 65.00 | 60.85 | 64.06 | 64.06 | 3.21% | 493,706 |
| Feb 12, 2026 | 63.61 | 63.61 | 59.50 | 62.07 | 62.07 | -1.26% | 696,498 |
| Feb 11, 2026 | 67.75 | 68.39 | 60.15 | 62.86 | 62.86 | -8.35% | 891,266 |
| Feb 10, 2026 | 67.51 | 70.95 | 66.75 | 68.59 | 68.59 | 1.60% | 466,482 |
| Feb 9, 2026 | 67.75 | 69.56 | 65.12 | 67.51 | 67.51 | -0.30% | 696,983 |
| Feb 6, 2026 | 61.70 | 68.00 | 61.47 | 67.71 | 67.71 | 13.76% | 930,609 |
| Feb 5, 2026 | 58.70 | 60.93 | 58.51 | 59.52 | 59.52 | -2.62% | 662,170 |
| Feb 4, 2026 | 62.78 | 62.78 | 57.83 | 61.12 | 61.12 | -3.00% | 826,465 |
| Feb 3, 2026 | 62.46 | 64.69 | 59.70 | 63.01 | 63.01 | -1.21% | 810,513 |
| Feb 2, 2026 | 62.09 | 65.37 | 61.80 | 63.78 | 63.78 | 0.85% | 734,095 |
| Jan 30, 2026 | 67.77 | 69.62 | 62.88 | 63.24 | 63.24 | -10.31% | 1,190,284 |
| Jan 29, 2026 | 69.56 | 71.46 | 66.64 | 70.51 | 70.51 | 1.72% | 909,317 |
| Jan 28, 2026 | 67.98 | 69.69 | 66.96 | 69.32 | 69.32 | 2.18% | 895,824 |
| Jan 27, 2026 | 67.26 | 68.00 | 65.00 | 67.84 | 67.84 | 0.73% | 872,306 |
| Jan 26, 2026 | 66.90 | 70.24 | 66.15 | 67.35 | 67.35 | -0.37% | 906,966 |
| Jan 23, 2026 | 67.64 | 68.74 | 66.84 | 67.60 | 67.60 | -0.69% | 421,313 |
| Jan 22, 2026 | 67.44 | 69.40 | 67.35 | 68.07 | 68.07 | 2.02% | 389,700 |
| Jan 21, 2026 | 66.74 | 69.29 | 65.13 | 66.72 | 66.72 | 1.35% | 1,211,395 |
| Jan 20, 2026 | 65.70 | 69.06 | 64.74 | 65.83 | 65.83 | -3.90% | 835,786 |
| Jan 16, 2026 | 68.90 | 71.20 | 68.31 | 68.50 | 68.50 | -1.25% | 661,581 |
| Jan 15, 2026 | 74.25 | 74.25 | 69.35 | 69.37 | 69.37 | -6.55% | 834,028 |
| Jan 14, 2026 | 76.74 | 76.87 | 70.84 | 74.23 | 74.23 | -2.66% | 739,867 |
| Jan 13, 2026 | 76.34 | 76.99 | 72.18 | 76.26 | 76.26 | -0.10% | 559,121 |
| Jan 12, 2026 | 80.96 | 81.35 | 74.56 | 76.34 | 76.34 | -1.08% | 912,785 |
| Jan 9, 2026 | 77.05 | 80.31 | 75.65 | 77.17 | 77.17 | 1.62% | 595,597 |
| Jan 8, 2026 | 75.76 | 76.66 | 72.30 | 75.94 | 75.94 | 0.22% | 735,387 |
| Jan 7, 2026 | 71.28 | 76.08 | 71.10 | 75.77 | 75.77 | 5.57% | 568,922 |
| Jan 6, 2026 | 69.00 | 72.20 | 67.39 | 71.77 | 71.77 | 3.55% | 725,269 |
| Jan 5, 2026 | 65.55 | 72.39 | 65.39 | 69.31 | 69.31 | 6.39% | 757,499 |
| Jan 2, 2026 | 64.53 | 65.64 | 62.85 | 65.15 | 65.15 | 2.64% | 653,485 |
| Dec 31, 2025 | 64.62 | 65.40 | 63.30 | 63.48 | 63.48 | -2.36% | 742,231 |
| Dec 30, 2025 | 68.04 | 68.64 | 65.00 | 65.01 | 65.01 | -4.48% | 614,616 |
| Dec 29, 2025 | 69.36 | 70.30 | 67.90 | 68.06 | 68.06 | -3.46% | 526,920 |
| Dec 26, 2025 | 73.08 | 73.08 | 69.28 | 70.50 | 70.50 | -4.26% | 495,039 |
| Dec 24, 2025 | 73.72 | 74.49 | 71.95 | 73.64 | 73.64 | 1.41% | 268,055 |
| Dec 23, 2025 | 73.00 | 75.00 | 70.57 | 72.62 | 72.62 | -3.37% | 892,874 |
| Dec 22, 2025 | 74.63 | 77.46 | 73.01 | 75.15 | 75.15 | 2.24% | 777,782 |
| Dec 19, 2025 | 73.57 | 76.40 | 72.23 | 73.50 | 73.50 | 1.89% | 969,911 |
| Dec 18, 2025 | 72.00 | 75.28 | 71.96 | 72.14 | 72.14 | 2.85% | 859,148 |
| Dec 17, 2025 | 73.18 | 74.77 | 69.30 | 70.14 | 70.14 | -3.96% | 974,908 |
| Dec 16, 2025 | 68.08 | 74.99 | 67.74 | 73.03 | 73.03 | 10.37% | 1,285,458 |
| Dec 15, 2025 | 69.63 | 70.74 | 66.07 | 66.17 | 66.17 | -5.94% | 1,187,118 |
| Dec 12, 2025 | 73.43 | 74.99 | 69.08 | 70.35 | 70.35 | -4.74% | 3,484,470 |
| Dec 11, 2025 | 71.95 | 76.39 | 71.50 | 73.85 | 73.85 | 3.27% | 1,137,122 |
| Dec 10, 2025 | 69.02 | 73.00 | 66.72 | 71.51 | 71.51 | 3.17% | 1,073,385 |
| Dec 9, 2025 | 71.77 | 72.50 | 69.17 | 69.31 | 69.31 | 2.38% | 1,566,657 |
| Dec 8, 2025 | 69.82 | 70.00 | 67.60 | 67.70 | 67.70 | -1.01% | 630,520 |
| Dec 5, 2025 | 66.19 | 69.83 | 65.82 | 68.39 | 68.39 | 2.50% | 771,927 |
| Dec 4, 2025 | 64.65 | 67.11 | 62.67 | 66.72 | 66.72 | 3.54% | 1,037,912 |
| Dec 3, 2025 | 59.20 | 64.81 | 58.27 | 64.44 | 64.44 | 7.53% | 673,485 |
| Dec 2, 2025 | 61.59 | 63.07 | 59.31 | 59.93 | 59.93 | -1.12% | 626,981 |
| Dec 1, 2025 | 60.06 | 62.68 | 59.40 | 60.61 | 60.61 | -1.85% | 697,222 |
| Nov 28, 2025 | 60.76 | 62.29 | 60.08 | 61.75 | 61.75 | 4.95% | 577,323 |
| Nov 26, 2025 | 56.66 | 58.91 | 56.02 | 58.84 | 58.84 | 4.68% | 513,153 |
| Nov 25, 2025 | 53.43 | 56.33 | 52.14 | 56.21 | 56.21 | 5.20% | 656,282 |
| Nov 24, 2025 | 55.09 | 55.20 | 52.90 | 53.43 | 53.43 | -1.86% | 712,952 |
| Nov 21, 2025 | 52.29 | 55.07 | 51.63 | 54.44 | 54.44 | 3.89% | 962,585 |
| Nov 20, 2025 | 55.57 | 57.06 | 51.67 | 52.40 | 52.40 | 0.50% | 1,117,315 |
| 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 |