Sezzle Inc. SEZL
NASDAQ · United States · Technology Services
$108.04+0.07 (+0.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $108.04 | +0.06% | $107.97 | $109.76 | $106.00 | 455.10K |
| 2026-09-29 | $107.97 | -0.30% | $108.99 | $109.19 | $106.78 | 348.30K |
| 2026-09-28 | $108.30 | -2.77% | $110.45 | $110.97 | $107.69 | 392.50K |
| 2026-09-25 | $111.38 | +1.46% | $111.47 | $113.36 | $108.20 | 470.00K |
| 2026-09-24 | $109.78 | +2.70% | $105.10 | $110.49 | $104.87 | 737.60K |
| 2026-09-23 | $106.89 | -2.83% | $110.45 | $111.44 | $105.82 | 799.60K |
| 2026-09-22 | $110.00 | -5.62% | $118.97 | $119.00 | $109.63 | 1.06M |
| 2026-09-21 | $116.55 | 0.00% | $118.30 | $119.53 | $115.91 | 740.70K |
| 2026-09-18 | $116.55 | +3.07% | $113.39 | $117.15 | $112.57 | 482.00K |
| 2026-09-17 | $113.08 | -3.61% | $120.34 | $120.50 | $112.90 | 599.80K |
| 2026-09-16 | $117.32 | -1.47% | $119.03 | $120.52 | $115.40 | 306.30K |
| 2026-09-15 | $119.07 | -2.06% | $122.31 | $122.31 | $117.90 | 238.20K |
| 2026-09-14 | $121.57 | +2.27% | $118.25 | $122.20 | $118.25 | 326.10K |
| 2026-09-11 | $118.87 | +0.39% | $121.61 | $122.23 | $117.32 | 245.60K |
| 2026-09-10 | $118.41 | +1.08% | $117.91 | $120.44 | $115.40 | 369.80K |
| 2026-09-09 | $117.14 | -1.02% | $118.20 | $119.66 | $115.04 | 518.90K |
| 2026-09-08 | $118.35 | -1.85% | $120.23 | $120.72 | $117.00 | 352.60K |
| 2026-09-04 | $120.58 | -1.94% | $121.76 | $122.36 | $119.29 | 296.60K |
| 2026-09-03 | $122.96 | +1.20% | $123.35 | $126.00 | $121.52 | 352.10K |
| 2026-09-02 | $121.50 | +6.10% | $113.90 | $121.78 | $113.90 | 473.20K |
| 2026-09-01 | $114.52 | -5.00% | $115.00 | $116.86 | $112.41 | 671.20K |
| 2026-08-31 | $120.55 | -2.88% | $123.07 | $123.77 | $118.51 | 580.40K |
| 2026-08-28 | $124.12 | -1.34% | $128.34 | $131.90 | $123.82 | 382.20K |
| 2026-08-27 | $125.80 | +1.83% | $125.92 | $129.54 | $123.85 | 302.00K |
| 2026-08-26 | $123.54 | -0.44% | $123.97 | $125.74 | $122.55 | 230.40K |
| 2026-08-25 | $124.08 | +5.21% | $120.98 | $124.35 | $120.23 | 383.60K |
| 2026-08-24 | $117.93 | -0.99% | $118.82 | $120.67 | $117.24 | 310.90K |
| 2026-08-21 | $119.11 | +1.44% | $117.60 | $120.39 | $116.33 | 337.40K |
| 2026-08-20 | $117.42 | -1.30% | $118.79 | $119.90 | $115.02 | 609.70K |
| 2026-08-19 | $118.97 | +1.53% | $117.16 | $121.68 | $117.04 | 401.40K |
| 2026-08-18 | $117.18 | -4.09% | $118.00 | $122.65 | $116.53 | 674.80K |
| 2026-08-17 | $122.18 | -5.26% | $127.57 | $128.00 | $120.67 | 1.06M |
| 2026-08-14 | $128.96 | -0.70% | $130.29 | $136.59 | $128.68 | 747.60K |
| 2026-08-13 | $129.87 | +3.53% | $125.99 | $132.56 | $125.99 | 566.60K |
| 2026-08-12 | $125.44 | -2.21% | $128.79 | $130.45 | $123.78 | 576.60K |
| 2026-08-11 | $128.27 | +8.70% | $117.92 | $130.12 | $115.33 | 1.20M |
| 2026-08-10 | $118.00 | -0.02% | $121.33 | $129.47 | $116.85 | 1.73M |
| 2026-08-07 | $118.02 | -33.89% | $132.36 | $132.36 | $114.16 | 4.24M |
| 2026-08-06 | $178.53 | +2.37% | $168.54 | $179.73 | $165.37 | 1.18M |
| 2026-08-05 | $174.40 | -1.60% | $178.69 | $184.21 | $174.40 | 560.20K |
| 2026-08-04 | $177.23 | +8.67% | $168.22 | $177.68 | $167.41 | 534.70K |
| 2026-08-03 | $163.09 | +5.39% | $154.30 | $164.40 | $152.83 | 466.50K |
| 2026-07-31 | $154.75 | -0.23% | $156.18 | $158.24 | $149.85 | 286.70K |
| 2026-07-30 | $155.11 | +1.58% | $154.17 | $157.37 | $147.58 | 410.70K |
| 2026-07-29 | $152.70 | -2.73% | $155.05 | $158.21 | $149.29 | 414.10K |
| 2026-07-28 | $156.99 | +0.13% | $154.00 | $157.63 | $147.41 | 663.60K |
| 2026-07-27 | $156.78 | +1.88% | $156.75 | $160.00 | $151.60 | 452.30K |
| 2026-07-24 | $153.89 | -3.22% | $159.67 | $160.98 | $152.88 | 356.70K |
| 2026-07-23 | $159.01 | -8.74% | $169.97 | $170.07 | $154.02 | 701.60K |
| 2026-07-22 | $174.24 | -2.85% | $176.66 | $178.70 | $169.22 | 356.30K |
| 2026-07-21 | $179.35 | +4.42% | $175.37 | $179.98 | $173.30 | 355.50K |
| 2026-07-20 | $171.76 | -1.67% | $176.11 | $180.54 | $169.79 | 451.40K |
| 2026-07-17 | $174.67 | -3.20% | $171.54 | $176.66 | $165.60 | 728.10K |
| 2026-07-16 | $180.44 | -4.30% | $188.26 | $195.71 | $179.75 | 1.06M |
| 2026-07-15 | $188.55 | +3.38% | $187.52 | $193.27 | $180.54 | 954.00K |
| 2026-07-14 | $182.39 | +13.82% | $161.75 | $183.71 | $157.39 | 743.40K |
| 2026-07-13 | $160.25 | -10.66% | $173.43 | $175.07 | $157.00 | 858.80K |
| 2026-07-10 | $179.38 | +1.30% | $179.74 | $182.56 | $176.46 | 322.30K |
| 2026-07-09 | $177.08 | +5.83% | $168.13 | $179.71 | $166.00 | 509.80K |
| 2026-07-08 | $167.32 | -5.80% | $173.00 | $175.25 | $165.00 | 881.90K |
| 2026-07-07 | $177.63 | -0.79% | $179.23 | $183.00 | $172.00 | 396.00K |
| 2026-07-06 | $179.05 | -2.29% | $183.23 | $185.00 | $173.92 | 651.50K |
| 2026-07-02 | $183.24 | +4.60% | $175.93 | $184.84 | $175.28 | 801.30K |
| 2026-07-01 | $175.18 | +2.07% | $172.46 | $181.32 | $171.71 | 595.00K |
| 2026-06-30 | $171.63 | +0.54% | $170.00 | $174.12 | $166.18 | 575.30K |
| 2026-06-29 | $170.70 | +0.08% | $168.69 | $174.26 | $163.68 | 647.80K |
| 2026-06-26 | $170.56 | +4.17% | $160.95 | $171.26 | $158.57 | 862.70K |
| 2026-06-25 | $163.74 | +2.81% | $161.27 | $165.90 | $156.00 | 493.70K |
| 2026-06-24 | $159.27 | +5.05% | $151.89 | $163.06 | $150.00 | 546.30K |
| 2026-06-23 | $151.61 | -3.11% | $148.38 | $160.01 | $147.33 | 700.20K |
| 2026-06-22 | $156.47 | -4.17% | $159.85 | $162.56 | $155.00 | 732.00K |
| 2026-06-18 | $163.28 | +11.28% | $153.10 | $164.38 | $150.45 | 1.25M |
| 2026-06-17 | $146.73 | +1.75% | $145.53 | $158.13 | $145.53 | 992.70K |
| 2026-06-16 | $144.20 | -1.31% | $147.14 | $151.26 | $143.87 | 907.70K |
| 2026-06-15 | $146.12 | +10.11% | $137.70 | $147.70 | $137.70 | 964.20K |
| 2026-06-12 | $132.70 | +3.00% | $131.40 | $136.20 | $128.88 | 584.40K |
| 2026-06-11 | $128.83 | +6.49% | $122.11 | $129.30 | $120.10 | 568.70K |
| 2026-06-10 | $120.98 | -0.43% | $119.10 | $126.26 | $118.86 | 364.60K |
| 2026-06-09 | $121.50 | +0.28% | $121.87 | $126.97 | $115.81 | 610.80K |
| 2026-06-08 | $121.16 | +4.44% | $117.72 | $124.06 | $114.86 | 634.90K |
| 2026-06-05 | $116.01 | -4.10% | $118.55 | $119.23 | $113.33 | 442.50K |
| 2026-06-04 | $120.97 | +6.87% | $114.55 | $122.04 | $113.36 | 386.70K |
| 2026-06-03 | $113.19 | -4.42% | $115.80 | $116.83 | $108.51 | 571.60K |
| 2026-06-02 | $118.43 | -3.35% | $120.29 | $121.00 | $117.53 | 328.20K |
| 2026-06-01 | $122.54 | +3.72% | $117.41 | $123.04 | $117.32 | 591.40K |
| 2026-05-29 | $118.15 | -0.71% | $120.08 | $120.11 | $115.00 | 544.70K |
| 2026-05-28 | $119.00 | +2.54% | $114.59 | $121.80 | $113.80 | 581.20K |
| 2026-05-27 | $116.05 | +5.52% | $111.34 | $119.13 | $109.88 | 1.09M |
| 2026-05-26 | $109.98 | +6.98% | $105.51 | $111.35 | $104.00 | 544.50K |
| 2026-05-22 | $102.80 | -2.51% | $106.50 | $108.59 | $101.24 | 434.40K |