Sezzle Inc. (SEZL)
NASDAQ: SEZL
· Real-Time Price · USD
85.53
2.24 (2.69%)
At close: Oct 03, 2025, 3:59 PM
86.50
1.13%
Pre-market: Oct 06, 2025, 04:39 AM EDT
SEZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 83.71 | 86.26 | 82.56 | 85.53 | 85.53 | 2.69% | 760,015 |
| Oct 2, 2025 | 79.88 | 84.25 | 78.20 | 83.29 | 83.29 | 5.66% | 983,500 |
| Oct 1, 2025 | 81.25 | 82.61 | 78.69 | 78.83 | 78.83 | -0.88% | 890,100 |
| Sep 30, 2025 | 81.44 | 82.00 | 78.10 | 79.53 | 79.53 | -2.30% | 1,136,900 |
| Sep 29, 2025 | 85.46 | 85.56 | 80.90 | 81.40 | 81.40 | -3.31% | 876,600 |
| Sep 26, 2025 | 84.60 | 85.30 | 82.09 | 84.19 | 84.19 | -0.09% | 400,538 |
| Sep 25, 2025 | 82.20 | 85.27 | 77.01 | 84.27 | 84.27 | -2.32% | 1,075,000 |
| Sep 24, 2025 | 88.00 | 88.99 | 83.68 | 86.27 | 86.27 | 0.40% | 962,600 |
| Sep 23, 2025 | 91.60 | 91.83 | 85.74 | 85.93 | 85.93 | -6.58% | 1,142,500 |
| Sep 22, 2025 | 90.65 | 92.83 | 87.21 | 91.98 | 91.98 | 0.41% | 854,600 |
| Sep 19, 2025 | 89.69 | 93.04 | 89.69 | 91.60 | 91.60 | 2.35% | 1,148,627 |
| Sep 18, 2025 | 89.53 | 91.47 | 88.40 | 89.50 | 89.50 | 1.13% | 814,200 |
| Sep 17, 2025 | 89.00 | 89.98 | 86.54 | 88.50 | 88.50 | -0.37% | 643,626 |
| Sep 16, 2025 | 90.20 | 91.14 | 86.51 | 88.83 | 88.83 | -1.39% | 520,576 |
| Sep 15, 2025 | 89.50 | 91.29 | 88.50 | 90.08 | 90.08 | 0.91% | 516,614 |
| Sep 12, 2025 | 88.10 | 90.69 | 87.01 | 89.27 | 89.27 | 1.81% | 856,016 |
| Sep 11, 2025 | 86.68 | 89.10 | 83.45 | 87.68 | 87.68 | -1.59% | 1,224,917 |
| Sep 10, 2025 | 94.82 | 95.17 | 88.60 | 89.10 | 89.10 | -3.94% | 1,008,233 |
| Sep 9, 2025 | 88.67 | 93.37 | 87.05 | 92.75 | 92.75 | 5.40% | 1,068,800 |
| Sep 8, 2025 | 87.05 | 90.00 | 86.36 | 88.00 | 88.00 | 2.50% | 760,883 |
Page 1 of 67