Sezzle Inc. - SEZL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	84.6	84.19	84.19	85.3	82.09	400,538
September 25, 2025	82.2	84.27	84.27	85.27	77.01	1.07M
September 24, 2025	88	86.27	86.27	88.99	83.68	961,137
September 23, 2025	91.6	85.93	85.93	91.83	85.73	1.09M
September 22, 2025	90.65	91.98	91.98	92.83	87.21	854,600
September 19, 2025	89.69	91.6	91.6	93.04	89.69	1.14M
September 18, 2025	89.53	89.5	89.5	91.46	88.4	814,200
September 17, 2025	89	88.5	88.5	89.98	86.54	642,042
September 16, 2025	90.2	88.83	88.83	91.14	86.51	520,576
September 15, 2025	89.5	90.08	90.08	91.29	88.5	516,614
September 12, 2025	88.1	89.27	89.27	90.69	87.01	856,016
September 11, 2025	86.68	87.68	87.68	89.1	83.45	1.22M
September 10, 2025	94.82	89.1	89.1	95.17	88.6	1.01M
September 09, 2025	88.67	92.75	92.75	93.37	87.05	1.07M
September 08, 2025	87.05	88	88	90	86.36	760,883
September 05, 2025	86.76	85.85	85.85	87.79	82.26	766,906
September 04, 2025	88	84.89	84.89	89.3	83.55	947,987
September 03, 2025	91.25	88.04	88.04	92.98	87.87	688,296
September 02, 2025	91.53	90.48	90.48	94.6	88.19	847,300
August 29, 2025	98.18	94.6	94.6	98.2	92.75	1.18M
August 28, 2025	92.89	95.81	95.81	96.26	92.34	863,015
August 27, 2025	93.74	92.7	92.7	95.06	91.66	775,033
August 26, 2025	92.24	93.24	93.24	94.05	90.8	642,900
August 25, 2025	95.7	92.3	92.3	97.5	92.24	933,737
August 22, 2025	87.95	95.67	95.67	97.68	87.22	1.26M
August 21, 2025	87.94	88.58	88.58	90.51	87	473,519
August 20, 2025	87.36	88.77	88.77	89.52	84.5	893,756
August 19, 2025	91.62	88.85	88.85	92.63	86.41	1.25M
August 18, 2025	91.73	93.23	93.23	95.5	89.9	860,140
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

Sezzle Inc. (SEZL) NASDAQ