Sezzle Inc. (SEZL)
NASDAQ: SEZL
· Real-Time Price · USD
93.13
0.83 (0.90%)
At close: Aug 26, 2025, 3:59 PM
93.14
0.02%
Pre-market: Aug 27, 2025, 09:11 AM EDT
SEZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 92.24 | 94.05 | 90.80 | 93.24 | 93.24 | 1.02% | 640,685 |
| Aug 25, 2025 | 95.70 | 97.50 | 92.24 | 92.30 | 92.30 | -3.52% | 933,737 |
| Aug 22, 2025 | 87.95 | 97.68 | 87.22 | 95.67 | 95.67 | 8.00% | 1,257,500 |
| Aug 21, 2025 | 87.94 | 90.51 | 87.00 | 88.58 | 88.58 | -0.21% | 473,519 |
| Aug 20, 2025 | 87.36 | 89.52 | 84.50 | 88.77 | 88.77 | -0.09% | 893,800 |
| Aug 19, 2025 | 92.02 | 92.63 | 86.41 | 88.85 | 88.85 | -4.70% | 1,274,900 |
| Aug 18, 2025 | 91.73 | 95.50 | 89.90 | 93.23 | 93.23 | 1.48% | 860,140 |
| Aug 15, 2025 | 92.25 | 92.71 | 88.73 | 91.87 | 91.87 | 0.44% | 905,725 |
| Aug 14, 2025 | 89.65 | 92.83 | 87.60 | 91.47 | 91.47 | -0.76% | 1,107,100 |
| Aug 13, 2025 | 92.31 | 94.83 | 89.25 | 92.17 | 92.17 | 3.40% | 1,383,932 |
| Aug 12, 2025 | 88.21 | 91.58 | 83.51 | 89.14 | 89.14 | 2.10% | 1,715,569 |
| Aug 11, 2025 | 92.01 | 93.85 | 86.25 | 87.31 | 87.31 | -4.59% | 2,029,540 |
| Aug 8, 2025 | 103.51 | 106.00 | 90.99 | 91.51 | 91.51 | -34.32% | 5,323,515 |
| Aug 7, 2025 | 145.37 | 148.20 | 132.23 | 139.33 | 139.33 | -2.16% | 2,159,527 |
| Aug 6, 2025 | 152.59 | 152.59 | 131.00 | 142.41 | 142.41 | -6.27% | 1,782,200 |
| Aug 5, 2025 | 158.00 | 159.50 | 147.03 | 151.94 | 151.94 | -3.22% | 833,924 |
| Aug 4, 2025 | 148.95 | 156.99 | 147.31 | 156.99 | 156.99 | 9.02% | 657,047 |
| Aug 1, 2025 | 144.93 | 150.75 | 137.08 | 144.00 | 144.00 | -7.00% | 968,800 |
| Jul 31, 2025 | 151.35 | 160.48 | 150.00 | 154.84 | 154.84 | 2.59% | 744,120 |
| Jul 30, 2025 | 144.68 | 156.80 | 143.01 | 150.93 | 150.93 | 5.98% | 1,003,428 |