Sezzle Inc. (SEZL)
NASDAQ: SEZL · Real-Time Price · USD
78.49
-2.74 (-3.37%)
Apr 29, 2026, 11:35 AM EDT - Market open
Sezzle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.86 | 80.13 | 76.73 | 78.19 | - | -3.74% | 158,792 |
| Apr 28, 2026 | 78.74 | 81.59 | 77.80 | 81.23 | 81.23 | 1.61% | 426,551 |
| 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 |
| 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 |