Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Sezzle Inc. (SEZL) Historical Prices

SEZL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026131.85135.05126.94134.85134.85+0.74%633,4831.09
Oct 29, 2026129.64136.79125.77133.86133.86+2.95%523,3790.90
Oct 28, 2026126.90130.74124.77130.02130.02+2.09%307,5290.53
Oct 27, 2026127.94131.46125.76127.36127.36-0.06%394,1080.68
Oct 26, 2026132.33134.46122.00127.44127.44-3.54%493,7370.86
Oct 23, 2026137.48141.00131.88132.12132.12-5.15%552,1600.95
Oct 22, 2026136.00139.97133.50139.30139.30+2.26%495,4960.86
Oct 21, 2026131.00137.39130.50136.22136.22+4.63%393,3140.68
Oct 20, 2026126.37135.00126.00130.19130.19+1.67%369,0080.63
Oct 19, 2026129.56131.70126.75128.05128.05+0.31%313,1830.54
Oct 16, 2026132.53136.41127.23127.65127.65-3.57%430,4600.74
Oct 15, 2026121.24132.57121.24132.37132.37+7.52%464,1650.80
Oct 14, 2026126.68128.46119.28123.11123.11-5.34%458,4540.78
Oct 13, 2026130.84132.73126.43130.05130.05-0.33%425,2850.71
Oct 12, 2026127.75130.93125.00130.48130.48+1.43%378,5770.63
Oct 09, 2026120.00129.53119.22128.64128.64+9.74%673,4881.11
Oct 08, 2026111.91117.98111.91117.22117.22+2.96%551,4040.90
Oct 07, 2026110.80115.00110.08113.85113.85+0.90%341,4590.56
Oct 06, 2026112.24113.76111.24112.84112.84+1.80%412,4030.67
Oct 05, 2026106.50111.34106.11110.85110.85+3.20%632,9661.03
Oct 02, 2026112.04114.27106.53107.41107.41-2.10%651,2121.06
Oct 01, 2026108.04111.65106.25109.72109.72+1.55%369,4220.60
Sep 30, 2026107.97109.76106.00108.04108.04+0.06%455,1340.75
Sep 29, 2026108.99109.19106.78107.97107.97-0.30%348,5610.56
Sep 28, 2026110.45110.97107.69108.30108.30-2.77%392,6330.63
Sep 25, 2026111.47113.36108.20111.38111.38+1.46%470,1940.76
Sep 24, 2026105.10110.49104.87109.78109.78+2.70%737,6421.19
Sep 23, 2026110.45111.44105.82106.89106.89-2.83%799,8151.29
Sep 22, 2026118.97119.00109.63110.00110.00-5.62%1,064,3051.74
Sep 21, 2026118.30119.53115.91116.55116.55+0.00%742,1371.22
Sep 18, 2026113.39117.16112.57116.55116.55+3.07%482,2830.79
Sep 17, 2026120.34120.50112.90113.08113.08-3.61%599,4990.98
Sep 16, 2026119.03120.52115.40117.32117.32-1.47%306,3610.49
Sep 15, 2026122.31122.31117.90119.07119.07-2.06%238,4580.37
Sep 14, 2026118.25122.20118.25121.57121.57+2.27%326,1260.50
Sep 11, 2026121.61122.23117.32118.87118.87+0.39%248,6200.38
Sep 10, 2026117.91120.44115.40118.41118.41+1.08%370,0320.56
Sep 09, 2026118.20119.66115.04117.14117.14-1.02%521,3790.78
Sep 08, 2026120.23120.72117.00118.35118.35-1.85%353,2720.53
Sep 07, 2026121.76122.35119.29120.58120.58+0.00%00.00
Sep 04, 2026121.76122.35119.29120.58120.58-1.94%298,1220.44
Sep 03, 2026123.35126.00121.52122.96122.96+1.20%352,0400.52
Sep 02, 2026113.90121.78113.90121.50121.50+6.10%474,3620.70
Sep 01, 2026115.00116.87112.41114.52114.52-5.00%671,0050.99
Aug 31, 2026123.07123.77118.51120.55120.55-2.88%582,6840.86
Aug 28, 2026128.34131.90123.82124.12124.12-1.34%382,1290.56
Aug 27, 2026125.92129.54123.85125.80125.80+1.83%302,5270.44
Aug 26, 2026123.97125.74122.55123.54123.54-0.44%230,5880.33
Aug 25, 2026120.98124.35120.23124.08124.08+5.21%383,4200.55
Aug 24, 2026118.82120.67117.24117.93117.93-0.99%311,1290.44