Sezzle Inc. (SEZL)
NASDAQ: SEZL
· Real-Time Price · USD
92.75
4.75 (5.40%)
At close: Sep 09, 2025, 3:59 PM
92.49
-0.28%
After-hours: Sep 09, 2025, 07:53 PM EDT
SEZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 88.67 | 93.37 | 87.05 | 92.75 | 92.75 | 5.40% | 1,063,821 |
| Sep 8, 2025 | 87.05 | 90.00 | 86.36 | 88.00 | 88.00 | 2.50% | 760,883 |
| Sep 5, 2025 | 86.24 | 87.79 | 82.26 | 85.85 | 85.85 | 1.13% | 768,300 |
| Sep 4, 2025 | 88.00 | 89.30 | 83.55 | 84.89 | 84.89 | -3.58% | 963,900 |
| Sep 3, 2025 | 91.25 | 92.98 | 87.87 | 88.04 | 88.04 | -2.70% | 688,300 |
| Sep 2, 2025 | 91.53 | 94.60 | 88.19 | 90.48 | 90.48 | -4.36% | 847,300 |
| Aug 29, 2025 | 98.18 | 98.20 | 92.75 | 94.60 | 94.60 | -1.26% | 1,183,500 |
| Aug 28, 2025 | 92.89 | 96.26 | 92.34 | 95.81 | 95.81 | 3.35% | 863,015 |
| Aug 27, 2025 | 93.74 | 95.06 | 91.66 | 92.70 | 92.70 | -0.58% | 775,033 |
| Aug 26, 2025 | 92.24 | 94.05 | 90.80 | 93.24 | 93.24 | 1.02% | 642,900 |
| 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 |