Sezzle Inc. (SEZL)
NASDAQ: SEZL · Real-Time Price · USD
170.56
+6.82 (4.17%)
At close: Jun 26, 2026, 4:00 PM EDT
170.00
-0.56 (-0.33%)
After-hours: Jun 26, 2026, 7:58 PM EDT
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 |
| Apr 15, 2026 | 69.06 | 71.35 | 68.17 | 70.66 | 70.66 | 3.91% | 833,645 |
| Apr 14, 2026 | 62.82 | 68.25 | 62.51 | 68.00 | 68.00 | 10.91% | 741,262 |
| Apr 13, 2026 | 58.80 | 61.67 | 57.60 | 61.31 | 61.31 | 2.69% | 865,076 |
| Apr 10, 2026 | 67.37 | 68.00 | 56.71 | 59.71 | 59.71 | -13.62% | 1,983,517 |
| Apr 9, 2026 | 69.12 | 71.00 | 67.81 | 69.12 | 69.12 | -0.53% | 738,678 |
| Apr 8, 2026 | 72.35 | 74.79 | 68.28 | 69.49 | 69.49 | 4.91% | 669,066 |
| Apr 7, 2026 | 67.58 | 71.00 | 65.05 | 66.24 | 66.24 | -3.73% | 1,064,169 |
| Apr 6, 2026 | 65.29 | 70.39 | 64.60 | 68.81 | 68.81 | 7.92% | 698,841 |
| Apr 2, 2026 | 61.09 | 66.12 | 60.34 | 63.76 | 63.76 | 0.09% | 346,103 |
| Apr 1, 2026 | 64.90 | 65.01 | 62.24 | 63.70 | 63.70 | 0.65% | 487,318 |
| Mar 31, 2026 | 62.13 | 63.99 | 59.05 | 63.29 | 63.29 | 4.22% | 531,701 |
| Mar 30, 2026 | 61.80 | 62.29 | 59.41 | 60.73 | 60.73 | -1.38% | 647,322 |
| Mar 27, 2026 | 66.34 | 66.34 | 61.17 | 61.58 | 61.58 | -8.13% | 695,356 |
| Mar 26, 2026 | 67.62 | 70.60 | 66.43 | 67.03 | 67.03 | -2.56% | 341,875 |
| Mar 25, 2026 | 75.91 | 76.90 | 67.10 | 68.79 | 68.79 | -7.79% | 802,029 |
| Mar 24, 2026 | 71.17 | 74.77 | 70.50 | 74.60 | 74.60 | 3.70% | 673,105 |
| Mar 23, 2026 | 67.75 | 73.34 | 67.00 | 71.94 | 71.94 | 8.75% | 577,308 |
| Mar 20, 2026 | 66.14 | 69.00 | 65.23 | 66.15 | 66.15 | -0.14% | 738,617 |
| Mar 19, 2026 | 64.72 | 67.85 | 63.07 | 66.24 | 66.24 | 1.11% | 592,630 |
| Mar 18, 2026 | 68.12 | 70.00 | 65.39 | 65.51 | 65.51 | -3.83% | 384,204 |
| Mar 17, 2026 | 67.69 | 71.14 | 67.25 | 68.12 | 68.12 | 1.98% | 405,669 |
| Mar 16, 2026 | 67.78 | 68.13 | 65.52 | 66.80 | 66.80 | 0.74% | 580,514 |
| Mar 13, 2026 | 65.29 | 68.00 | 65.11 | 66.31 | 66.31 | 1.56% | 514,774 |
| Mar 12, 2026 | 68.00 | 69.34 | 65.24 | 65.29 | 65.29 | -5.72% | 477,045 |
| Mar 11, 2026 | 69.86 | 72.50 | 68.11 | 69.25 | 69.25 | -0.36% | 874,338 |
| Mar 10, 2026 | 73.09 | 73.43 | 68.55 | 69.50 | 69.50 | -4.07% | 600,635 |
| Mar 9, 2026 | 70.94 | 73.97 | 69.95 | 72.45 | 72.45 | -1.39% | 628,530 |
| Mar 6, 2026 | 73.19 | 74.99 | 71.50 | 73.47 | 73.47 | -3.04% | 537,300 |
| Mar 5, 2026 | 74.05 | 78.00 | 73.90 | 75.77 | 75.77 | 1.07% | 524,036 |
| Mar 4, 2026 | 74.60 | 77.99 | 72.51 | 74.97 | 74.97 | 2.08% | 611,678 |
| Mar 3, 2026 | 72.10 | 74.64 | 69.39 | 73.44 | 73.44 | -3.11% | 878,097 |
| Mar 2, 2026 | 68.12 | 77.91 | 68.00 | 75.80 | 75.80 | 3.91% | 824,563 |
| Feb 27, 2026 | 82.58 | 85.05 | 71.00 | 72.95 | 72.95 | -13.87% | 1,911,470 |
| Feb 26, 2026 | 78.30 | 86.68 | 76.46 | 84.70 | 84.70 | 35.26% | 4,470,963 |
| Feb 25, 2026 | 61.08 | 63.49 | 59.51 | 62.62 | 62.62 | 3.25% | 980,371 |
| Feb 24, 2026 | 56.50 | 61.14 | 55.00 | 60.65 | 60.65 | 7.35% | 742,049 |
| Feb 23, 2026 | 61.72 | 61.72 | 55.51 | 56.50 | 56.50 | -9.96% | 1,187,884 |
| Feb 20, 2026 | 63.00 | 63.86 | 60.51 | 62.75 | 62.75 | -1.74% | 469,774 |
| Feb 19, 2026 | 63.00 | 64.86 | 61.71 | 63.86 | 63.86 | -2.47% | 543,639 |
| Feb 18, 2026 | 63.10 | 67.15 | 62.79 | 65.48 | 65.48 | 3.28% | 365,024 |
| 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 |