Sezzle Inc. - SEZL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	92.25	91.87	91.87	92.71	88.73	905,725
August 14, 2025	89.65	91.47	91.47	92.83	87.6	1.11M
August 13, 2025	92.31	92.17	92.17	94.83	89.25	1.38M
August 12, 2025	88.21	89.14	89.14	91.58	83.51	1.72M
August 11, 2025	92.01	87.31	87.31	93.85	86.25	2.03M
August 08, 2025	103.51	91.51	91.51	106	90.99	5.32M
August 07, 2025	145.37	139.33	139.33	148.2	132.23	1.33M
August 06, 2025	152.59	142.41	142.41	152.59	131	1.78M
August 05, 2025	158	151.94	151.94	159.5	147.03	833,924
August 04, 2025	148.95	156.99	156.99	156.99	147.31	657,047
August 01, 2025	144.93	144	144	150.75	137.08	967,458
July 31, 2025	151.35	154.84	154.84	160.48	150	744,120
July 30, 2025	144.68	150.93	150.93	156.8	143.01	1M
July 29, 2025	147.19	142.41	142.41	148	138.52	626,877
July 28, 2025	151.57	146.49	146.49	153.33	141.69	733,038
July 25, 2025	140.72	148.95	148.95	156.86	139.22	1.2M
July 24, 2025	139.4	140.72	140.72	142.7	136.47	543,751
July 23, 2025	135.98	139.21	139.21	139.23	133.39	649,539
July 22, 2025	135.34	134.55	134.55	135.94	126.78	812,300
July 21, 2025	140.71	135.98	135.98	147.45	134.39	941,022
July 18, 2025	141.3	140.59	140.59	142.8	137.48	703,005
July 17, 2025	148.02	140.48	140.48	150	140.14	854,172
July 16, 2025	136	144.96	144.96	146.15	135	1M
July 15, 2025	140.53	133.32	133.32	143	131.85	860,801
July 14, 2025	133	135.81	135.81	137.78	130.69	1.02M
July 11, 2025	146.3	134.73	134.73	151.57	132.04	1.67M
July 10, 2025	164.98	148.63	148.63	165.48	145.2	1.69M
July 09, 2025	168.25	166.09	166.09	171.47	158.8	956,660
July 08, 2025	182.03	164.13	164.13	186.74	162.5	1.56M
July 07, 2025	180.5	181.5	181.5	181.5	165.82	932,158
July 03, 2025	175.5	182.16	182.16	182.49	173.6	579,003
July 02, 2025	167	172.3	172.3	175	166.18	847,100
July 01, 2025	176.08	167.58	167.58	181.71	161.46	1.42M
June 30, 2025	168.81	179.25	179.25	181.53	168.81	1.21M
June 27, 2025	165	165.4	165.4	170.93	159.4	1.12M
June 26, 2025	156.25	164.16	164.16	164.29	151.5	728,032
June 25, 2025	163.8	154.79	154.79	164.29	153.01	956,905
June 24, 2025	148.62	160.12	160.12	161.6	146.94	1.08M
June 23, 2025	141.47	144.98	144.98	148	137	1.04M
June 20, 2025	146.57	147.04	147.04	148.46	140.5	795,235
June 18, 2025	146	143.03	143.03	148.61	139.72	794,189
June 17, 2025	146	143.87	143.87	152.1	143.15	1.19M
June 16, 2025	136.11	146.43	146.43	147.5	135.5	1.08M
June 13, 2025	134.95	133.54	133.54	141.73	131.2	1.39M
June 12, 2025	131.53	140.1	140.1	141.83	131.45	976,114
June 11, 2025	125	131.2	131.2	133.54	124.52	1.11M
June 10, 2025	120.86	122.83	122.83	126.46	106.15	2.59M
June 09, 2025	134.79	132.16	132.16	134.99	126.32	886,200
June 06, 2025	124.03	132.09	132.09	132.8	123.38	946,125
June 05, 2025	121.35	123.73	123.73	125.4	120.89	900,109
June 04, 2025	114.81	119.79	119.79	120.78	114.3	855,997
June 03, 2025	113.27	114.06	114.06	117.06	112.01	693,300
June 02, 2025	107.5	112.52	112.52	113.84	105.78	888,600
May 30, 2025	107.05	106.71	106.71	108.25	102.63	1.2M
May 29, 2025	114.24	109.15	109.15	115.84	107.6	781,900
May 28, 2025	109.59	111.37	111.37	113.14	108.1	678,044
May 27, 2025	108.46	110.36	110.36	111.64	106.48	874,109
May 23, 2025	97.83	105.31	105.31	107.01	96.69	943,297
May 22, 2025	99.05	101.66	101.66	105.25	98.95	891,314
May 21, 2025	98	99.11	99.11	104.1	97.78	1.03M

Sezzle Inc. (SEZL) NASDAQ