NASDAQ : SEZL
Sezzle Inc. — Price history
Financials · Credit Services · United States
Last price 133.86 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.51B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sezzle Inc. (SEZL) closed at 128.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 135.64 | 141.72 | 127.25 | 128.32 | 758,667 | -4.84% |
| 2026-10-30 | 131.85 | 135.05 | 126.94 | 134.85 | 634,812 | +0.74% |
| 2026-10-29 | 129.635 | 136.79 | 125.77 | 133.86 | 523,464 | +2.95% |
| 2026-10-28 | 126.9 | 130.74 | 124.77 | 130.02 | 307,816 | +2.09% |
| 2026-10-27 | 127.94 | 131.46 | 125.76 | 127.36 | 394,130 | -0.06% |
| 2026-10-26 | 132.33 | 134.46 | 122.005 | 127.44 | 494,074 | -3.54% |
| 2026-10-23 | 137.48 | 141 | 131.88 | 132.12 | 552,793 | -5.15% |
| 2026-10-22 | 136 | 139.97 | 133.5 | 139.3 | 497,497 | +2.26% |
| 2026-10-21 | 131 | 137.39 | 130.5 | 136.22 | 393,314 | +4.63% |
| 2026-10-20 | 126.37 | 135 | 126.001 | 130.19 | 369,008 | +1.67% |
| 2026-10-19 | 129.56 | 131.7 | 126.751 | 128.05 | 313,257 | +0.31% |
| 2026-10-16 | 132.53 | 136.405 | 127.23 | 127.65 | 432,073 | -3.57% |
| 2026-10-15 | 121.24 | 132.57 | 121.24 | 132.37 | 464,165 | +7.52% |
| 2026-10-14 | 126.68 | 128.46 | 119.275 | 123.11 | 458,454 | -5.34% |
| 2026-10-13 | 130.84 | 132.73 | 126.43 | 130.05 | 425,285 | -0.33% |
| 2026-10-12 | 127.75 | 130.928 | 125 | 130.48 | 378,577 | +1.43% |
| 2026-10-09 | 120 | 129.53 | 119.22 | 128.64 | 673,488 | +9.74% |
| 2026-10-08 | 111.91 | 117.98 | 111.91 | 117.22 | 551,404 | +2.96% |
| 2026-10-07 | 110.8 | 115 | 110.08 | 113.85 | 341,459 | +0.90% |
| 2026-10-06 | 112.24 | 113.764 | 111.24 | 112.84 | 412,403 | +1.80% |
| 2026-10-05 | 106.5 | 111.34 | 106.11 | 110.85 | 633,339 | +3.20% |
| 2026-10-02 | 112.04 | 114.27 | 106.53 | 107.41 | 651,212 | -2.10% |
| 2026-10-01 | 108.04 | 111.65 | 106.25 | 109.715 | 369,467 | +1.55% |
| 2026-09-30 | 107.97 | 109.76 | 106 | 108.04 | 455,134 | +0.06% |
| 2026-09-29 | 108.99 | 109.19 | 106.78 | 107.97 | 348,561 | -0.30% |
| 2026-09-28 | 110.45 | 110.97 | 107.69 | 108.3 | 392,633 | -2.77% |
| 2026-09-25 | 111.47 | 113.355 | 108.2 | 111.38 | 470,194 | +1.46% |
| 2026-09-24 | 105.1 | 110.49 | 104.87 | 109.78 | 737,642 | +2.70% |
| 2026-09-23 | 110.45 | 111.44 | 105.82 | 106.89 | 799,815 | -2.83% |
| 2026-09-22 | 118.97 | 119 | 109.63 | 110 | 1,064,305 | -5.62% |
| 2026-09-21 | 118.3 | 119.53 | 115.91 | 116.55 | 742,137 | +0.00% |
| 2026-09-18 | 113.39 | 117.155 | 112.57 | 116.55 | 482,283 | +3.07% |
| 2026-09-17 | 120.34 | 120.5 | 112.9 | 113.08 | 601,041 | -3.61% |
| 2026-09-16 | 119.03 | 120.52 | 115.4 | 117.32 | 306,361 | -1.47% |
| 2026-09-15 | 122.31 | 122.31 | 117.9 | 119.07 | 238,458 | -2.06% |
| 2026-09-14 | 118.25 | 122.2 | 118.25 | 121.57 | 326,126 | +2.27% |
| 2026-09-11 | 121.61 | 122.23 | 117.315 | 118.87 | 248,620 | +0.39% |
| 2026-09-10 | 117.91 | 120.44 | 115.4 | 118.41 | 370,032 | +1.08% |
| 2026-09-09 | 118.2 | 119.656 | 115.04 | 117.14 | 521,379 | -1.02% |
| 2026-09-08 | 120.23 | 120.721 | 117 | 118.35 | 353,272 | -1.85% |
| 2026-09-04 | 121.76 | 122.355 | 119.29 | 120.58 | 298,122 | -1.94% |
| 2026-09-03 | 123.35 | 126 | 121.52 | 122.96 | 352,203 | +1.20% |
| 2026-09-02 | 113.9 | 121.78 | 113.9 | 121.5 | 474,362 | +6.10% |
| 2026-09-01 | 115 | 116.865 | 112.41 | 114.52 | 671,356 | -5.00% |
| 2026-08-31 | 123.07 | 123.77 | 118.51 | 120.55 | 582,684 | -2.88% |
| 2026-08-28 | 128.34 | 131.9 | 123.82 | 124.12 | 382,282 | -1.34% |
| 2026-08-27 | 125.92 | 129.541 | 123.85 | 125.8 | 302,527 | +1.83% |
| 2026-08-26 | 123.97 | 125.744 | 122.55 | 123.54 | 230,588 | -0.44% |
| 2026-08-25 | 120.98 | 124.35 | 120.23 | 124.08 | 383,752 | +5.21% |
| 2026-08-24 | 118.82 | 120.67 | 117.24 | 117.93 | 311,129 | -0.99% |
| 2026-08-21 | 117.6 | 120.39 | 116.328 | 119.11 | 338,060 | +1.44% |
| 2026-08-20 | 118.79 | 119.904 | 115.02 | 117.42 | 609,690 | -1.30% |
| 2026-08-19 | 117.16 | 121.679 | 117.04 | 118.97 | 401,496 | +1.53% |
| 2026-08-18 | 118 | 122.648 | 116.53 | 117.18 | 675,169 | -4.09% |
| 2026-08-17 | 127.57 | 128 | 120.67 | 122.18 | 1,064,263 | -5.26% |
| 2026-08-14 | 130.29 | 136.593 | 128.679 | 128.96 | 747,626 | -0.70% |
| 2026-08-13 | 125.99 | 132.56 | 125.99 | 129.87 | 566,603 | +3.53% |
| 2026-08-12 | 128.79 | 130.45 | 123.78 | 125.44 | 576,637 | -2.21% |
| 2026-08-11 | 117.92 | 130.12 | 115.33 | 128.27 | 1,195,136 | +8.70% |
| 2026-08-10 | 121.33 | 129.47 | 116.85 | 118 | 1,731,899 | -0.02% |
| 2026-08-07 | 132.36 | 132.36 | 114.16 | 118.02 | 4,241,687 | -33.89% |
| 2026-08-06 | 168.54 | 179.73 | 165.37 | 178.53 | 1,182,940 | +2.37% |
| 2026-08-05 | 178.69 | 184.21 | 174.395 | 174.4 | 560,351 | -1.60% |
| 2026-08-04 | 168.22 | 177.68 | 167.41 | 177.23 | 534,664 | +8.67% |
| 2026-08-03 | 154.3 | 164.395 | 152.83 | 163.09 | 466,858 | +5.39% |
| 2026-07-31 | 156.18 | 158.24 | 149.845 | 154.75 | 286,691 | -0.23% |
| 2026-07-30 | 154.17 | 157.368 | 147.58 | 155.11 | 412,103 | +1.58% |
| 2026-07-29 | 155.05 | 158.21 | 149.29 | 152.7 | 414,489 | -2.73% |
| 2026-07-28 | 154 | 157.63 | 147.41 | 156.99 | 664,400 | +0.13% |
| 2026-07-27 | 156.75 | 160 | 151.6 | 156.78 | 453,497 | +1.88% |
| 2026-07-24 | 159.67 | 160.98 | 152.88 | 153.89 | 356,685 | -3.22% |
| 2026-07-23 | 169.97 | 170.07 | 154.02 | 159.01 | 701,555 | -8.74% |
| 2026-07-22 | 176.66 | 178.703 | 169.22 | 174.24 | 356,273 | -2.85% |
| 2026-07-21 | 175.37 | 179.98 | 173.305 | 179.35 | 355,688 | +4.42% |
| 2026-07-20 | 176.11 | 180.54 | 169.79 | 171.76 | 451,424 | -1.67% |
| 2026-07-17 | 171.54 | 176.66 | 165.6 | 174.67 | 728,083 | -3.20% |
| 2026-07-16 | 188.26 | 195.71 | 179.75 | 180.44 | 1,055,293 | -4.30% |
| 2026-07-15 | 187.52 | 193.27 | 180.54 | 188.55 | 954,021 | +3.38% |
| 2026-07-14 | 161.75 | 183.71 | 157.39 | 182.39 | 743,410 | +13.82% |
| 2026-07-13 | 173.43 | 175.07 | 157 | 160.25 | 858,829 | -10.66% |
| 2026-07-10 | 179.74 | 182.56 | 176.46 | 179.38 | 322,293 | +1.30% |
| 2026-07-09 | 168.13 | 179.71 | 166 | 177.08 | 509,766 | +5.83% |
| 2026-07-08 | 173 | 175.25 | 165 | 167.32 | 881,853 | -5.80% |
| 2026-07-07 | 179.23 | 183 | 172 | 177.63 | 396,016 | -0.79% |
| 2026-07-06 | 183.23 | 185 | 173.92 | 179.05 | 651,765 | -2.29% |
| 2026-07-02 | 175.93 | 184.84 | 175.28 | 183.24 | 802,076 | +4.60% |
| 2026-07-01 | 172.46 | 181.32 | 171.71 | 175.18 | 594,950 | +2.07% |
| 2026-06-30 | 170 | 174.12 | 166.18 | 171.63 | 575,275 | +0.54% |
| 2026-06-29 | 168.69 | 174.255 | 163.68 | 170.7 | 648,049 | +0.08% |
| 2026-06-26 | 160.945 | 171.26 | 158.572 | 170.56 | 862,965 | +4.17% |
| 2026-06-25 | 161.27 | 165.9 | 156 | 163.74 | 493,859 | +2.81% |
| 2026-06-24 | 151.89 | 163.06 | 150 | 159.27 | 546,337 | +5.05% |
| 2026-06-23 | 148.38 | 160.01 | 147.33 | 151.61 | 700,550 | -3.11% |
| 2026-06-22 | 159.845 | 162.56 | 155 | 156.47 | 732,037 | -4.17% |
| 2026-06-18 | 153.1 | 164.38 | 150.45 | 163.28 | 1,245,024 | +11.28% |
| 2026-06-17 | 145.53 | 158.13 | 145.53 | 146.73 | 992,747 | +1.75% |
| 2026-06-16 | 147.14 | 151.26 | 143.87 | 144.2 | 907,722 | -1.31% |
| 2026-06-15 | 137.7 | 147.7 | 137.7 | 146.12 | 964,780 | +10.11% |
| 2026-06-12 | 131.4 | 136.195 | 128.88 | 132.7 | 585,129 | +3.00% |
| 2026-06-11 | 122.11 | 129.3 | 120.1 | 128.83 | 568,930 | +6.49% |
| 2026-06-10 | 119.1 | 126.265 | 118.86 | 120.98 | 364,588 | -0.43% |
| 2026-06-09 | 121.87 | 126.97 | 115.81 | 121.5 | 610,766 | +0.28% |
| 2026-06-08 | 117.72 | 124.06 | 114.86 | 121.16 | 635,037 | +4.44% |
| 2026-06-05 | 118.55 | 119.23 | 113.33 | 116.01 | 442,627 | -4.10% |
| 2026-06-04 | 114.55 | 122.04 | 113.36 | 120.97 | 386,948 | +6.87% |
| 2026-06-03 | 115.8 | 116.83 | 108.51 | 113.19 | 571,642 | -4.42% |
| 2026-06-02 | 120.285 | 121 | 117.53 | 118.43 | 328,194 | -3.35% |
| 2026-06-01 | 117.41 | 123.045 | 117.32 | 122.54 | 591,384 | +3.72% |
| 2026-05-29 | 120.08 | 120.11 | 115 | 118.15 | 544,857 | -0.71% |
| 2026-05-28 | 114.59 | 121.8 | 113.802 | 119 | 583,241 | +2.54% |
| 2026-05-27 | 111.34 | 119.13 | 109.88 | 116.05 | 1,089,181 | +5.52% |
| 2026-05-26 | 105.51 | 111.35 | 104 | 109.98 | 544,884 | +6.98% |
| 2026-05-22 | 106.5 | 108.59 | 101.24 | 102.8 | 434,449 | -2.51% |
| 2026-05-21 | 104.7 | 107.13 | 100.65 | 105.45 | 400,698 | +0.50% |
| 2026-05-20 | 106.76 | 107.08 | 96.98 | 104.93 | 633,494 | -1.71% |
| 2026-05-19 | 102.73 | 108.255 | 100 | 106.76 | 795,169 | +4.22% |
| 2026-05-18 | 97.75 | 102.59 | 94.03 | 102.44 | 513,185 | +3.87% |
| 2026-05-15 | 100.8 | 102.008 | 98.009 | 98.62 | 395,550 | -4.66% |
| 2026-05-14 | 103.48 | 106.5 | 100 | 103.44 | 477,894 | +1.02% |
| 2026-05-13 | 99.37 | 103.09 | 94 | 102.4 | 630,646 | +2.78% |