5 DAY PERFORMANCE
+8.05%
1 MONTH PERFORMANCE
+8.52%
3 MONTH PERFORMANCE
-21.40%
6 MONTH PERFORMANCE
-44.30%
YEAR-TO-DATE PERFORMANCE
+56.51%
1 YEAR PERFORMANCE
+8.61%
Sezzle Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $64.61 | $66.72 (3.27%) | $67.11 | $62.67 | 1.03 M | $2.37 B |
| 12/03/2025 | $59.20 | $64.44 (8.85%) | $64.81 | $58.27 | 672.70 K | $2.33 B |
| 12/02/2025 | $61.59 | $59.93 (-2.7%) | $63.07 | $59.31 | 627.00 K | $2.17 B |
| 12/01/2025 | $60.06 | $60.61 (0.92%) | $62.68 | $59.40 | 697.22 K | $2.19 B |
| 11/28/2025 | $60.76 | $61.75 (1.63%) | $62.28 | $60.08 | 577.32 K | $2.23 B |
| 11/26/2025 | $56.66 | $58.84 (3.85%) | $58.91 | $56.02 | 513.20 K | $2.13 B |
| 11/25/2025 | $53.43 | $56.21 (5.2%) | $56.33 | $52.14 | 656.30 K | $2.03 B |
| 11/24/2025 | $55.09 | $53.43 (-3.01%) | $55.20 | $52.90 | 713.00 K | $1.93 B |
| 11/21/2025 | $52.29 | $54.44 (4.11%) | $55.07 | $51.63 | 962.59 K | $1.97 B |
| 11/20/2025 | $55.57 | $52.40 (-5.7%) | $57.06 | $51.67 | 1.12 M | $1.89 B |
| 11/19/2025 | $52.37 | $52.14 (-0.44%) | $53.36 | $50.46 | 702.30 K | $1.89 B |
| 11/18/2025 | $49.83 | $51.67 (3.69%) | $52.31 | $49.50 | 755.61 K | $1.87 B |
| 11/17/2025 | $51.31 | $50.97 (-0.66%) | $52.14 | $49.57 | 834.01 K | $1.84 B |
| 11/14/2025 | $51.85 | $52.14 (0.56%) | $54.50 | $51.02 | 950.37 K | $1.89 B |
| 11/13/2025 | $56.05 | $52.72 (-5.94%) | $56.15 | $52.00 | 1.21 M | $1.91 B |
| 11/12/2025 | $57.25 | $57.29 (0.07%) | $58.59 | $56.20 | 628.03 K | $2.07 B |
| 11/11/2025 | $56.88 | $56.71 (-0.3%) | $57.50 | $54.40 | 953.00 K | $2.05 B |
| 11/10/2025 | $63.38 | $58.01 (-8.47%) | $63.38 | $57.97 | 814.70 K | $2.10 B |
| 11/07/2025 | $56.68 | $59.24 (4.52%) | $59.27 | $54.74 | 1.34 M | $2.14 B |
| 11/06/2025 | $68.09 | $57.99 (-14.83%) | $70.00 | $57.46 | 2.98 M | $2.10 B |
| 11/05/2025 | $61.60 | $66.25 (7.55%) | $66.29 | $60.10 | 1.89 M | $2.40 B |
| 11/04/2025 | $63.00 | $61.48 (-2.41%) | $64.06 | $61.22 | 1.13 M | $2.22 B |
| 11/03/2025 | $65.70 | $64.09 (-2.45%) | $66.13 | $63.23 | 711.22 K | $2.32 B |
| 10/31/2025 | $66.71 | $65.55 (-1.74%) | $67.60 | $64.32 | 1.38 M | $2.37 B |
| 10/30/2025 | $68.88 | $65.08 (-5.52%) | $68.89 | $64.88 | 1.15 M | $2.35 B |
| 10/29/2025 | $71.98 | $70.33 (-2.29%) | $73.14 | $69.60 | 700.14 K | $2.54 B |
| 10/28/2025 | $76.47 | $72.10 (-5.71%) | $76.65 | $72.00 | 532.83 K | $2.61 B |
| 10/27/2025 | $79.00 | $76.28 (-3.44%) | $79.82 | $74.50 | 565.30 K | $2.76 B |
| 10/24/2025 | $78.36 | $76.96 (-1.79%) | $80.00 | $76.87 | 655.40 K | $2.78 B |
| 10/23/2025 | $73.88 | $76.20 (3.14%) | $77.45 | $72.99 | 482.90 K | $2.76 B |
| 10/22/2025 | $74.50 | $73.93 (-0.77%) | $75.44 | $70.63 | 899.89 K | $2.67 B |
| 10/21/2025 | $75.41 | $75.19 (-0.29%) | $76.40 | $74.41 | 465.97 K | $2.72 B |
| 10/20/2025 | $75.15 | $75.67 (0.69%) | $76.64 | $72.94 | 617.40 K | $2.74 B |
| 10/17/2025 | $73.14 | $73.86 (0.98%) | $75.49 | $72.76 | 708.82 K | $2.67 B |
| 10/16/2025 | $78.84 | $74.90 (-5%) | $79.52 | $73.59 | 557.45 K | $2.71 B |
| 10/15/2025 | $80.17 | $77.99 (-2.72%) | $80.68 | $75.31 | 809.93 K | $2.82 B |
| 10/14/2025 | $74.77 | $80.01 (7.01%) | $80.49 | $72.50 | 1.32 M | $2.89 B |
| 10/13/2025 | $77.94 | $77.01 (-1.19%) | $80.00 | $74.09 | 895.13 K | $2.78 B |
| 10/10/2025 | $81.86 | $77.35 (-5.51%) | $84.80 | $77.20 | 801.64 K | $2.80 B |
| 10/09/2025 | $81.01 | $81.69 (0.84%) | $83.20 | $79.90 | 476.60 K | $2.95 B |
| 10/08/2025 | $83.25 | $81.52 (-2.08%) | $84.43 | $81.36 | 495.64 K | $2.95 B |
| 10/07/2025 | $86.11 | $82.70 (-3.96%) | $87.64 | $81.84 | 890.25 K | $2.99 B |
| 10/06/2025 | $87.46 | $86.33 (-1.29%) | $87.56 | $83.84 | 581.72 K | $3.12 B |
| 10/03/2025 | $83.71 | $85.53 (2.17%) | $86.26 | $82.56 | 760.02 K | $3.09 B |
| 10/02/2025 | $79.88 | $83.29 (4.27%) | $84.25 | $78.20 | 983.50 K | $3.01 B |
| 10/01/2025 | $81.25 | $78.83 (-2.98%) | $82.61 | $78.69 | 890.10 K | $2.85 B |
| 09/30/2025 | $81.44 | $79.53 (-2.35%) | $82.00 | $78.10 | 1.14 M | $2.88 B |
| 09/29/2025 | $85.46 | $81.40 (-4.75%) | $85.56 | $80.90 | 876.60 K | $2.94 B |
| 09/26/2025 | $84.60 | $84.19 (-0.48%) | $85.30 | $82.09 | 400.54 K | $3.04 B |
| 09/25/2025 | $82.20 | $84.27 (2.52%) | $85.27 | $77.01 | 1.08 M | $3.05 B |
| 09/24/2025 | $88.00 | $86.27 (-1.97%) | $88.99 | $83.68 | 962.60 K | $3.12 B |
| 09/23/2025 | $91.60 | $85.93 (-6.19%) | $91.83 | $85.74 | 1.14 M | $3.11 B |
| 09/22/2025 | $90.65 | $91.98 (1.47%) | $92.83 | $87.21 | 854.60 K | $3.33 B |
| 09/19/2025 | $89.69 | $91.60 (2.13%) | $93.04 | $89.69 | 1.15 M | $3.31 B |
| 09/18/2025 | $89.53 | $89.50 (-0.03%) | $91.47 | $88.40 | 814.20 K | $3.24 B |
| 09/17/2025 | $89.00 | $88.50 (-0.56%) | $89.98 | $86.54 | 643.63 K | $3.20 B |
| 09/16/2025 | $90.20 | $88.83 (-1.52%) | $91.14 | $86.51 | 520.58 K | $3.21 B |
| 09/15/2025 | $89.50 | $90.08 (0.65%) | $91.29 | $88.50 | 516.61 K | $3.26 B |
| 09/12/2025 | $88.10 | $89.27 (1.33%) | $90.69 | $87.01 | 856.02 K | $3.23 B |
| 09/11/2025 | $86.68 | $87.68 (1.15%) | $89.10 | $83.45 | 1.22 M | $3.17 B |
| 09/10/2025 | $94.82 | $89.10 (-6.03%) | $95.17 | $88.60 | 1.01 M | $3.22 B |
| 09/09/2025 | $88.67 | $92.75 (4.6%) | $93.37 | $87.05 | 1.07 M | $3.35 B |
| 09/08/2025 | $87.05 | $88.00 (1.09%) | $90.00 | $86.36 | 760.88 K | $3.18 B |
| 09/05/2025 | $86.24 | $85.85 (-0.45%) | $87.79 | $82.26 | 768.30 K | $3.10 B |
| 09/04/2025 | $88.00 | $84.89 (-3.53%) | $89.30 | $83.55 | 963.90 K | $3.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
