5 DAY PERFORMANCE
+2.39%
1 MONTH PERFORMANCE
-4.25%
3 MONTH PERFORMANCE
+26.94%
6 MONTH PERFORMANCE
-29.65%
YEAR-TO-DATE PERFORMANCE
+3.32%
1 YEAR PERFORMANCE
+13.09%
Sezzle Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $63.10 | $65.48 (3.77%) | $67.15 | $62.79 | 363.57 K | $2.39 B |
| 02/17/2026 | $61.68 | $63.40 (2.79%) | $65.00 | $61.60 | 559.31 K | $2.29 B |
| 02/13/2026 | $62.34 | $64.06 (2.76%) | $65.00 | $60.85 | 493.71 K | $2.32 B |
| 02/12/2026 | $63.61 | $62.07 (-2.42%) | $63.61 | $59.50 | 696.50 K | $2.24 B |
| 02/11/2026 | $67.75 | $62.86 (-7.22%) | $68.39 | $60.15 | 891.27 K | $2.27 B |
| 02/10/2026 | $67.51 | $68.59 (1.6%) | $70.95 | $66.75 | 466.50 K | $2.48 B |
| 02/09/2026 | $67.75 | $67.51 (-0.35%) | $69.56 | $65.12 | 696.98 K | $2.44 B |
| 02/06/2026 | $61.70 | $67.71 (9.74%) | $68.00 | $61.47 | 930.61 K | $2.45 B |
| 02/05/2026 | $58.70 | $59.52 (1.4%) | $60.93 | $58.51 | 662.20 K | $2.15 B |
| 02/04/2026 | $62.78 | $61.12 (-2.64%) | $62.78 | $57.83 | 826.47 K | $2.21 B |
| 02/03/2026 | $62.46 | $63.01 (0.88%) | $64.69 | $59.70 | 810.51 K | $2.28 B |
| 02/02/2026 | $62.09 | $63.78 (2.72%) | $65.37 | $61.80 | 734.10 K | $2.31 B |
| 01/30/2026 | $67.77 | $63.24 (-6.68%) | $69.62 | $62.88 | 1.19 M | $2.29 B |
| 01/29/2026 | $69.56 | $70.51 (1.37%) | $71.46 | $66.64 | 909.32 K | $2.55 B |
| 01/28/2026 | $67.97 | $69.32 (1.99%) | $69.69 | $66.96 | 895.82 K | $2.51 B |
| 01/27/2026 | $67.26 | $67.84 (0.86%) | $68.00 | $65.00 | 872.31 K | $2.45 B |
| 01/26/2026 | $66.90 | $67.35 (0.67%) | $70.24 | $66.15 | 906.97 K | $2.44 B |
| 01/23/2026 | $67.64 | $67.60 (-0.06%) | $68.74 | $66.83 | 421.31 K | $2.44 B |
| 01/22/2026 | $67.44 | $68.07 (0.93%) | $69.40 | $67.35 | 389.70 K | $2.46 B |
| 01/21/2026 | $66.74 | $66.72 (-0.03%) | $69.29 | $65.13 | 1.21 M | $2.41 B |
| 01/20/2026 | $65.70 | $65.83 (0.2%) | $69.06 | $64.74 | 835.79 K | $2.38 B |
| 01/16/2026 | $68.90 | $68.50 (-0.58%) | $71.20 | $68.31 | 661.60 K | $2.48 B |
| 01/15/2026 | $74.25 | $69.37 (-6.57%) | $74.25 | $69.35 | 834.03 K | $2.51 B |
| 01/14/2026 | $76.74 | $74.23 (-3.27%) | $76.87 | $70.84 | 739.87 K | $2.68 B |
| 01/13/2026 | $76.34 | $76.26 (-0.1%) | $76.99 | $72.18 | 559.12 K | $2.76 B |
| 01/12/2026 | $80.96 | $76.34 (-5.71%) | $81.35 | $74.56 | 912.80 K | $2.76 B |
| 01/09/2026 | $77.05 | $77.17 (0.16%) | $80.31 | $75.65 | 595.60 K | $2.79 B |
| 01/08/2026 | $75.76 | $75.94 (0.24%) | $76.66 | $72.30 | 735.40 K | $2.75 B |
| 01/07/2026 | $71.28 | $75.77 (6.3%) | $76.08 | $71.10 | 568.92 K | $2.74 B |
| 01/06/2026 | $69.00 | $71.77 (4.01%) | $72.20 | $67.39 | 725.30 K | $2.60 B |
| 01/05/2026 | $65.55 | $69.31 (5.74%) | $72.39 | $65.39 | 757.50 K | $2.51 B |
| 01/02/2026 | $64.53 | $65.15 (0.96%) | $65.64 | $62.85 | 653.49 K | $2.36 B |
| 12/31/2025 | $64.62 | $63.48 (-1.76%) | $65.40 | $63.30 | 742.23 K | $2.30 B |
| 12/30/2025 | $68.04 | $65.01 (-4.45%) | $68.64 | $65.00 | 614.62 K | $2.35 B |
| 12/29/2025 | $69.36 | $68.06 (-1.87%) | $70.30 | $67.90 | 526.92 K | $2.46 B |
| 12/26/2025 | $73.08 | $70.50 (-3.53%) | $73.08 | $69.28 | 495.04 K | $2.55 B |
| 12/24/2025 | $73.72 | $73.64 (-0.11%) | $74.49 | $71.95 | 268.10 K | $2.66 B |
| 12/23/2025 | $73.00 | $72.61 (-0.53%) | $75.00 | $70.57 | 892.87 K | $2.63 B |
| 12/22/2025 | $74.63 | $75.15 (0.7%) | $77.46 | $73.01 | 777.78 K | $2.72 B |
| 12/19/2025 | $73.57 | $73.50 (-0.1%) | $76.40 | $72.22 | 969.91 K | $2.66 B |
| 12/18/2025 | $72.00 | $72.14 (0.19%) | $75.28 | $71.96 | 859.15 K | $2.61 B |
| 12/17/2025 | $73.18 | $70.14 (-4.15%) | $74.77 | $69.30 | 974.91 K | $2.54 B |
| 12/16/2025 | $68.08 | $73.03 (7.27%) | $74.99 | $67.74 | 1.29 M | $2.64 B |
| 12/15/2025 | $69.63 | $66.17 (-4.97%) | $70.74 | $66.07 | 1.19 M | $2.39 B |
| 12/12/2025 | $73.43 | $70.35 (-4.19%) | $74.99 | $69.08 | 3.48 M | $2.54 B |
| 12/11/2025 | $71.95 | $73.85 (2.64%) | $76.39 | $71.50 | 1.14 M | $2.67 B |
| 12/10/2025 | $69.02 | $71.51 (3.61%) | $73.00 | $66.72 | 1.07 M | $2.59 B |
| 12/09/2025 | $71.77 | $69.31 (-3.43%) | $72.50 | $69.17 | 1.57 M | $2.51 B |
| 12/08/2025 | $69.82 | $67.70 (-3.04%) | $70.00 | $67.60 | 630.52 K | $2.45 B |
| 12/05/2025 | $66.19 | $68.39 (3.32%) | $69.83 | $65.82 | 771.93 K | $2.47 B |
| 12/04/2025 | $64.65 | $66.72 (3.2%) | $67.11 | $62.67 | 1.04 M | $2.41 B |
| 12/03/2025 | $59.20 | $64.44 (8.85%) | $64.81 | $58.27 | 673.50 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 |
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.
