Sezzle Inc. (SEZL)
NASDAQ: SEZL
· Real-Time Price · USD
90.66
-0.81 (-0.89%)
At close: Aug 15, 2025, 12:49 PM
SEZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 89.65 | 92.83 | 87.60 | 91.47 | 91.47 | -0.76% | 1,091,466 |
| 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 |
| Jul 29, 2025 | 147.19 | 148.00 | 138.52 | 142.41 | 142.41 | -2.79% | 627,906 |
| Jul 28, 2025 | 151.57 | 153.33 | 141.69 | 146.49 | 146.49 | -1.65% | 733,038 |
| Jul 25, 2025 | 140.72 | 156.86 | 139.22 | 148.95 | 148.95 | 5.85% | 1,206,600 |
| Jul 24, 2025 | 139.40 | 142.70 | 136.47 | 140.72 | 140.72 | 1.08% | 543,800 |
| Jul 23, 2025 | 135.98 | 139.23 | 133.39 | 139.21 | 139.21 | 3.46% | 649,539 |
| Jul 22, 2025 | 135.34 | 135.94 | 126.78 | 134.55 | 134.55 | -1.05% | 812,300 |
| Jul 21, 2025 | 140.71 | 147.45 | 134.39 | 135.98 | 135.98 | -3.28% | 941,022 |
| Jul 18, 2025 | 141.30 | 142.80 | 137.48 | 140.59 | 140.59 | 0.08% | 704,100 |