Sezzle Inc. - SEZL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63	62.75	62.75	63.86	60.51	469,800
February 19, 2026	63	63.86	63.86	64.86	61.71	543,639
February 18, 2026	63.1	65.48	65.48	67.15	62.79	365,024
February 17, 2026	61.68	63.4	63.4	65	61.6	559,305
February 13, 2026	62.34	64.06	64.06	65	60.85	493,706
February 12, 2026	63.61	62.07	62.07	63.61	59.5	696,498
February 11, 2026	67.67	62.86	62.86	68.39	60.15	890,959
February 10, 2026	67.51	68.59	68.59	70.8	66.75	465,513
February 09, 2026	67.75	67.51	67.51	69.56	65.12	696,983
February 06, 2026	61.7	67.71	67.71	68	61.47	930,609
February 05, 2026	58.7	59.52	59.52	60.93	58.51	662,200
February 04, 2026	62.78	61.12	61.12	62.78	57.83	826,465
February 03, 2026	62.46	63.01	63.01	64.69	59.7	810,153
February 02, 2026	62.09	63.78	63.78	65.37	61.8	734,100
January 30, 2026	67.77	63.24	63.24	69.62	62.88	1.19M
January 29, 2026	69.56	70.51	70.51	71.46	66.64	909,317
January 28, 2026	67.97	69.32	69.32	69.69	66.96	895,824
January 27, 2026	67.26	67.84	67.84	68	65	872,306
January 26, 2026	66.9	67.35	67.35	70.24	66.15	906,966
January 23, 2026	67.64	67.6	67.6	68.74	66.83	421,313
January 22, 2026	67.44	68.07	68.07	69.4	67.35	389,700
January 21, 2026	66.74	66.72	66.72	69.29	65.13	1.21M
January 20, 2026	65.7	65.83	65.83	69.06	64.74	835,786
January 16, 2026	68.9	68.5	68.5	71.2	68.31	661,600
January 15, 2026	74.25	69.37	69.37	74.25	69.35	834,028
January 14, 2026	76.74	74.23	74.23	76.87	70.84	739,867
January 13, 2026	76.34	76.26	76.26	76.99	72.18	559,121
January 12, 2026	80.96	76.34	76.34	81.35	74.56	906,923
January 09, 2026	77.05	77.17	77.17	80.31	75.65	595,597
January 08, 2026	75.76	75.94	75.94	76.66	72.3	735,400
January 07, 2026	71.28	75.77	75.77	76.08	71.1	568,922
January 06, 2026	69	71.77	71.77	72.2	67.39	725,300
January 05, 2026	65.55	69.31	69.31	72.39	65.39	757,500
January 02, 2026	64.53	65.15	65.15	65.64	62.85	645,861
December 31, 2025	64.62	63.48	63.48	65.4	63.3	742,231
December 30, 2025	68.04	65.01	65.01	68.64	65	614,616
December 29, 2025	69.36	68.06	68.06	70.3	67.9	526,920
December 26, 2025	73.08	70.5	70.5	73.08	69.28	495,039
December 24, 2025	73.72	73.64	73.64	74.49	71.95	268,100
December 23, 2025	73	72.61	72.61	75	70.57	892,874
December 22, 2025	74.63	75.15	75.15	77.46	73.01	777,782
December 19, 2025	73.57	73.5	73.5	76.4	72.22	969,911
December 18, 2025	72	72.14	72.14	75.28	71.96	859,148
December 17, 2025	73.18	70.14	70.14	74.77	69.3	974,908
December 16, 2025	68.08	73.03	73.03	74.99	67.74	1.29M
December 15, 2025	69.63	66.15	66.15	70.74	66.07	1.08M
December 12, 2025	73.43	70.35	70.35	74.99	69.08	3.48M
December 11, 2025	71.95	73.85	73.85	76.39	71.5	1.14M
December 10, 2025	69.02	71.51	71.51	73	66.72	1.07M
December 09, 2025	71.77	69.31	69.31	72.5	69.17	1.57M
December 08, 2025	69.82	67.7	67.7	70	67.6	630,520
December 05, 2025	66.19	68.39	68.39	69.83	65.82	771,927
December 04, 2025	64.61	66.72	66.72	67.11	62.67	1.03M
December 03, 2025	59.2	64.44	64.44	64.81	58.27	672,700
December 02, 2025	61.59	59.93	59.93	63.07	59.31	627,000
December 01, 2025	60.06	60.61	60.61	62.68	59.4	697,222
November 28, 2025	60.76	61.75	61.75	62.28	60.08	577,323
November 26, 2025	56.66	58.84	58.84	58.9	56.02	511,295
November 25, 2025	53.43	56.21	56.21	56.33	52.14	656,300
November 24, 2025	55.09	53.43	53.43	55.2	52.9	713,000

Sezzle Inc. (SEZL) NASDAQ