Sezzle Inc. (SEZL) NASDAQ

66.72

+2.28(+3.54%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202564.6166.7266.7267.1162.671.03M
December 03, 202559.264.4464.4464.8158.27672,700
December 02, 202561.5959.9359.9363.0759.31627,000
December 01, 202560.0660.6160.6162.6859.4697,222
November 28, 202560.7661.7561.7562.2860.08577,323
November 26, 202556.6658.8458.8458.956.02511,295
November 25, 202553.4356.2156.2156.3352.14656,300
November 24, 202555.0953.4353.4355.252.9713,000
November 21, 202552.2954.4454.4455.0751.63943,716
November 20, 202555.5752.452.457.0651.721.08M
November 19, 202552.3752.1452.1453.3650.46702,295
November 18, 202549.8351.6751.6752.3149.5755,613
November 17, 202551.3150.9750.9752.1449.57834,006
November 14, 202551.8552.1452.1454.551.02950,200
November 13, 202556.0552.7252.7256.15521.21M
November 12, 202557.2557.2957.2958.5956.2628,000
November 11, 202556.8856.7156.7157.554.4953,000
November 10, 202563.3858.0158.0163.3857.97814,703
November 07, 202556.6859.2459.2459.2754.741.34M
November 06, 202568.0957.9957.997057.462.98M
November 05, 202561.666.2566.2566.2960.11.73M
November 04, 20256361.4861.4864.0661.221.13M
November 03, 202565.764.0964.0966.1363.23711,224
October 31, 202566.7165.5565.5567.664.321.38M
October 30, 202568.8865.0865.0868.8964.881.15M
October 29, 202571.9970.3370.3373.1469.71667,735
October 28, 202576.4772.172.176.6572532,829
October 27, 20257976.2876.2879.8274.5565,300
October 24, 202578.3676.9676.968076.88646,902
October 23, 202573.8876.276.277.4572.99482,890
October 22, 202574.573.9373.9375.4470.63899,888
October 21, 202575.4175.1975.1976.474.41465,968
October 20, 202575.1575.6775.6776.6472.94617,400
October 17, 202573.1473.8673.8675.4972.76690,678
October 16, 202578.8474.974.979.5273.59557,448
October 15, 202580.1777.9977.9980.6875.31809,926
October 14, 202574.7780.0180.0180.4972.51.32M
October 13, 202577.9477.0177.018074.09895,125
October 10, 202581.8677.3577.3584.877.2801,637
October 09, 202581.0181.6981.6983.279.9468,737
October 08, 202583.2581.5281.5284.4381.36495,644
October 07, 202586.1182.782.787.6481.84857,933
October 06, 202587.4686.3386.3387.5683.84581,722
October 03, 202583.7185.5385.6486.2682.56758,826
October 02, 202579.8883.2983.2984.2578.31965,842
October 01, 202581.0678.8378.8382.6178.73881,416
September 30, 202581.4479.5379.538278.11.14M
September 29, 202585.4681.481.485.5680.9876,600
September 26, 202584.684.1984.1985.382.09400,538
September 25, 202582.284.2784.2785.2777.011.07M
September 24, 20258886.2786.2788.9983.68961,137
September 23, 202591.685.9385.9391.8385.731.09M
September 22, 202590.6591.9891.9892.8387.21854,600
September 19, 202589.6991.691.693.0489.691.14M
September 18, 202589.5389.589.591.4688.4814,200
September 17, 20258988.588.589.9886.54642,042
September 16, 202590.288.8388.8391.1486.51520,576
September 15, 202589.590.0890.0891.2988.5516,614
September 12, 202588.189.2789.2790.6987.01856,016
September 11, 202586.6887.6887.6889.183.451.22M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved