Sezzle Inc. SEZL
154.60 USD -0.07 (-0.05%)
Regular-session close
153.00 -1.60 -1.03%
After hours · Nov 13, 6:22 PM ET
150.55 Day range 157.62
50.97 52-week range 188.55
- YTD
- +143.58%
- 1 year
- +193.25%
SEZL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 157.14 | 157.62 | 150.55 | 154.60 | -0.07 | -0.05% | 341,432 |
| Nov 12, 2026 | 150.65 | 156.89 | 147.20 | 154.67 | +2.02 | +1.32% | 550,148 |
| Nov 11, 2026 | 151.44 | 156.39 | 150.80 | 152.65 | +3.37 | +2.26% | 556,800 |
| Nov 10, 2026 | 151.87 | 152.64 | 145.15 | 149.28 | -1.56 | -1.03% | 419,700 |
| Nov 9, 2026 | 152.59 | 156.90 | 150.47 | 150.84 | +1.41 | +0.94% | 583,500 |
| Nov 6, 2026 | 155.24 | 163.00 | 148.78 | 149.43 | -5.57 | -3.59% | 788,800 |
| Nov 5, 2026 | 172.76 | 178.55 | 152.12 | 155.00 | +18.31 | +13.40% | 1,967,900 |
| Nov 4, 2026 | 124.50 | 139.74 | 124.50 | 136.69 | +14.26 | +11.65% | 1,177,600 |
| Nov 3, 2026 | 128.60 | 130.01 | 121.41 | 122.43 | -5.89 | -4.59% | 820,300 |
| Nov 2, 2026 | 135.64 | 141.72 | 127.25 | 128.32 | -6.53 | -4.84% | 758,300 |
| Oct 30, 2026 | 131.85 | 135.05 | 126.94 | 134.85 | +0.99 | +0.74% | 633,600 |
| Oct 29, 2026 | 129.63 | 136.79 | 125.77 | 133.86 | +3.84 | +2.95% | 523,400 |
| Oct 28, 2026 | 126.90 | 130.74 | 124.77 | 130.02 | +2.66 | +2.09% | 307,600 |
| Oct 27, 2026 | 127.94 | 131.46 | 125.76 | 127.36 | -0.08 | -0.06% | 394,100 |
| Oct 26, 2026 | 132.33 | 134.46 | 122.00 | 127.44 | -4.68 | -3.54% | 493,900 |
| Oct 23, 2026 | 137.48 | 141.00 | 131.88 | 132.12 | -7.18 | -5.15% | 552,200 |
| Oct 22, 2026 | 136.00 | 139.97 | 133.50 | 139.30 | +3.08 | +2.26% | 495,700 |
| Oct 21, 2026 | 131.00 | 137.39 | 130.50 | 136.22 | +6.03 | +4.63% | 392,900 |
| Oct 20, 2026 | 126.37 | 135.00 | 126.00 | 130.19 | +2.14 | +1.67% | 368,900 |
| Oct 19, 2026 | 129.56 | 131.70 | 126.75 | 128.05 | +0.40 | +0.31% | 313,200 |
| Oct 16, 2026 | 132.53 | 136.40 | 127.23 | 127.65 | -4.72 | -3.57% | 430,500 |
| Oct 15, 2026 | 121.24 | 132.57 | 121.24 | 132.37 | +9.26 | +7.52% | 463,200 |
| Oct 14, 2026 | 126.68 | 128.46 | 119.28 | 123.11 | -6.94 | -5.34% | 458,100 |
| Oct 13, 2026 | 130.84 | 132.73 | 126.43 | 130.05 | -0.43 | -0.33% | 424,900 |
| Oct 12, 2026 | 127.75 | 130.93 | 125.00 | 130.48 | +1.84 | +1.43% | 376,300 |
| Oct 9, 2026 | 120.00 | 129.53 | 119.22 | 128.64 | +11.42 | +9.74% | 672,300 |
| Oct 8, 2026 | 111.91 | 117.98 | 111.91 | 117.22 | +3.37 | +2.96% | 550,400 |
| Oct 7, 2026 | 110.80 | 115.00 | 110.08 | 113.85 | +1.01 | +0.90% | 341,400 |
| Oct 6, 2026 | 112.24 | 113.76 | 111.24 | 112.84 | +1.99 | +1.80% | 412,200 |
| Oct 5, 2026 | 106.50 | 111.34 | 106.11 | 110.85 | +3.44 | +3.20% | 633,000 |
| Oct 2, 2026 | 112.04 | 114.27 | 106.53 | 107.41 | -2.30 | -2.10% | 651,100 |
| Oct 1, 2026 | 108.04 | 111.65 | 106.25 | 109.71 | +1.67 | +1.55% | 369,400 |
| Sep 30, 2026 | 107.97 | 109.76 | 106.00 | 108.04 | +0.07 | +0.06% | 455,100 |
| Sep 29, 2026 | 108.99 | 109.19 | 106.78 | 107.97 | -0.33 | -0.30% | 348,300 |
| Sep 28, 2026 | 110.45 | 110.97 | 107.69 | 108.30 | -3.08 | -2.77% | 392,500 |
| Sep 25, 2026 | 111.47 | 113.36 | 108.20 | 111.38 | +1.60 | +1.46% | 470,000 |
| Sep 24, 2026 | 105.10 | 110.49 | 104.87 | 109.78 | +2.89 | +2.70% | 737,600 |
| Sep 23, 2026 | 110.45 | 111.44 | 105.82 | 106.89 | -3.11 | -2.83% | 799,600 |
| Sep 22, 2026 | 118.97 | 119.00 | 109.63 | 110.00 | -6.55 | -5.62% | 1,063,200 |
| Sep 21, 2026 | 118.30 | 119.53 | 115.91 | 116.55 | 0.00 | 0.00% | 740,700 |
| Sep 18, 2026 | 113.39 | 117.15 | 112.57 | 116.55 | +3.47 | +3.07% | 482,000 |
| Sep 17, 2026 | 120.34 | 120.50 | 112.90 | 113.08 | -4.24 | -3.61% | 599,800 |
| Sep 16, 2026 | 119.03 | 120.52 | 115.40 | 117.32 | -1.75 | -1.47% | 306,300 |
| Sep 15, 2026 | 122.31 | 122.31 | 117.90 | 119.07 | -2.50 | -2.06% | 238,200 |
| Sep 14, 2026 | 118.25 | 122.20 | 118.25 | 121.57 | +2.70 | +2.27% | 326,100 |
| Sep 11, 2026 | 121.61 | 122.23 | 117.32 | 118.87 | +0.46 | +0.39% | 245,600 |
| Sep 10, 2026 | 117.91 | 120.44 | 115.40 | 118.41 | +1.27 | +1.08% | 369,800 |
| Sep 9, 2026 | 118.20 | 119.66 | 115.04 | 117.14 | -1.21 | -1.02% | 518,900 |
| Sep 8, 2026 | 120.23 | 120.72 | 117.00 | 118.35 | -2.23 | -1.85% | 352,600 |
| Sep 4, 2026 | 121.76 | 122.36 | 119.29 | 120.58 | -2.38 | -1.94% | 296,600 |
| Sep 3, 2026 | 123.35 | 126.00 | 121.52 | 122.96 | +1.46 | +1.20% | 352,100 |
| Sep 2, 2026 | 113.90 | 121.78 | 113.90 | 121.50 | +6.98 | +6.10% | 473,200 |
| Sep 1, 2026 | 115.00 | 116.86 | 112.41 | 114.52 | -6.03 | -5.00% | 671,200 |
| Aug 31, 2026 | 123.07 | 123.77 | 118.51 | 120.55 | -3.57 | -2.88% | 580,400 |
| Aug 28, 2026 | 128.34 | 131.90 | 123.82 | 124.12 | -1.68 | -1.34% | 382,200 |
| Aug 27, 2026 | 125.92 | 129.54 | 123.85 | 125.80 | +2.26 | +1.83% | 302,000 |
| Aug 26, 2026 | 123.97 | 125.74 | 122.55 | 123.54 | -0.54 | -0.44% | 230,400 |
| Aug 25, 2026 | 120.98 | 124.35 | 120.23 | 124.08 | +6.15 | +5.21% | 383,600 |
| Aug 24, 2026 | 118.82 | 120.67 | 117.24 | 117.93 | -1.18 | -0.99% | 310,900 |
| Aug 21, 2026 | 117.60 | 120.39 | 116.33 | 119.11 | +1.69 | +1.44% | 337,400 |
| Aug 20, 2026 | 118.79 | 119.90 | 115.02 | 117.42 | -1.55 | -1.30% | 609,700 |
| Aug 19, 2026 | 117.16 | 121.68 | 117.04 | 118.97 | +1.79 | +1.53% | 401,400 |
| Aug 18, 2026 | 118.00 | 122.65 | 116.53 | 117.18 | -5.00 | -4.09% | 674,800 |
| Aug 17, 2026 | 127.57 | 128.00 | 120.67 | 122.18 | -6.78 | -5.26% | 1,064,300 |
| Aug 14, 2026 | 130.29 | 136.59 | 128.68 | 128.96 | -0.91 | -0.70% | 747,600 |
65 days, newest first. Daily bars as drawn on the SEZL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.