-
5 DAY PERFORMANCE
+4.57% -
1 MONTH PERFORMANCE
+77.25% -
3 MONTH PERFORMANCE
+222.69% -
6 MONTH PERFORMANCE
+497.15% -
YEAR-TO-DATE PERFORMANCE
+1,847.12% -
1 YEAR PERFORMANCE
+3,467.41%
Sezzle Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $390.02 | $399.74 (2.49%) | $400.00 | $377.81 | 85,485 | $2.22 B |
| 11/15/2024 | $361.17 | $385.00 (6.6%) | $385.00 | $360.88 | 70,328 | $2.13 B |
| 11/14/2024 | $394.40 | $372.20 (-5.63%) | $414.93 | $368.00 | 108,360 | $2.06 B |
| 11/13/2024 | $364.27 | $382.09 (4.89%) | $405.00 | $364.27 | 117,275 | $2.12 B |
| 11/12/2024 | $422.39 | $367.95 (-12.89%) | $426.66 | $345.21 | 228,257 | $2.04 B |
| 11/11/2024 | $414.32 | $427.21 (3.11%) | $444.07 | $392.76 | 215,341 | $2.37 B |
| 11/08/2024 | $350.00 | $431.48 (23.28%) | $454.16 | $307.70 | 632,223 | $2.39 B |
| 11/07/2024 | $249.62 | $250.47 (0.34%) | $269.16 | $246.92 | 142,600 | $1.39 B |
| 11/06/2024 | $214.51 | $242.03 (12.83%) | $243.05 | $206.78 | 133,337 | $1.34 B |
| 11/05/2024 | $200.28 | $204.72 (2.22%) | $214.00 | $192.00 | 55,402 | $1.14 B |
| 11/04/2024 | $214.50 | $199.82 (-6.84%) | $226.95 | $198.44 | 104,144 | $1.11 B |
| 11/01/2024 | $218.71 | $213.00 (-2.61%) | $224.00 | $208.00 | 52,711 | $1.18 B |
| 10/31/2024 | $230.00 | $214.66 (-6.67%) | $231.54 | $207.50 | 99,101 | $1.19 B |
| 10/30/2024 | $218.67 | $229.64 (5.02%) | $235.96 | $216.70 | 100,382 | $1.27 B |
| 10/29/2024 | $220.00 | $216.42 (-1.63%) | $220.00 | $205.51 | 68,841 | $1.20 B |
| 10/28/2024 | $219.18 | $220.92 (0.79%) | $227.99 | $216.46 | 56,508 | $1.23 B |
| 10/25/2024 | $211.00 | $212.96 (0.93%) | $224.75 | $209.00 | 78,840 | $1.18 B |
| 10/24/2024 | $192.40 | $208.69 (8.47%) | $208.69 | $192.40 | 74,019 | $1.16 B |
| 10/23/2024 | $190.00 | $190.17 (0.09%) | $196.53 | $186.13 | 33,924 | $1.05 B |
| 10/22/2024 | $193.55 | $192.17 (-0.71%) | $197.91 | $182.15 | 117,878 | $1.07 B |
| 10/21/2024 | $226.00 | $193.48 (-14.39%) | $227.50 | $185.84 | 195,100 | $1.07 B |
| 10/18/2024 | $219.11 | $225.42 (2.88%) | $232.02 | $212.00 | 133,283 | $1.25 B |
| 10/17/2024 | $205.14 | $218.79 (6.65%) | $220.00 | $204.26 | 122,419 | $1.21 B |
| 10/16/2024 | $199.90 | $203.18 (1.64%) | $203.81 | $194.72 | 66,857 | $1.13 B |
| 10/15/2024 | $191.39 | $200.71 (4.87%) | $202.15 | $183.05 | 109,240 | $1.11 B |
| 10/14/2024 | $179.75 | $187.83 (4.5%) | $192.63 | $176.75 | 90,100 | $1.04 B |
| 10/11/2024 | $161.00 | $179.75 (11.65%) | $183.00 | $160.78 | 85,500 | $996.78 M |
| 10/10/2024 | $154.59 | $159.34 (3.07%) | $159.58 | $153.94 | 60,600 | $883.60 M |
| 10/09/2024 | $163.00 | $156.24 (-4.15%) | $163.00 | $155.04 | 86,048 | $866.41 M |
| 10/08/2024 | $164.00 | $162.55 (-0.88%) | $166.76 | $161.35 | 49,749 | $901.40 M |
| 10/07/2024 | $157.99 | $164.00 (3.8%) | $166.57 | $157.99 | 76,729 | $909.44 M |
| 10/04/2024 | $150.07 | $155.35 (3.52%) | $157.31 | $142.91 | 97,403 | $861.47 M |
| 10/03/2024 | $162.33 | $148.60 (-8.46%) | $163.68 | $147.51 | 88,071 | $824.04 M |
| 10/02/2024 | $164.00 | $162.37 (-0.99%) | $167.80 | $158.07 | 79,173 | $900.40 M |
| 10/01/2024 | $170.87 | $163.71 (-4.19%) | $170.87 | $161.30 | 69,100 | $907.83 M |
| 09/30/2024 | $172.22 | $170.59 (-0.95%) | $175.32 | $167.93 | 97,606 | $945.98 M |
| 09/27/2024 | $172.51 | $172.93 (0.24%) | $176.50 | $170.09 | 59,540 | $958.96 M |
| 09/26/2024 | $177.64 | $176.79 (-0.48%) | $181.09 | $175.35 | 42,500 | $980.36 M |
| 09/25/2024 | $177.50 | $173.93 (-2.01%) | $185.18 | $170.47 | 119,843 | $964.50 M |
| 09/24/2024 | $167.89 | $176.97 (5.41%) | $179.99 | $165.05 | 113,600 | $981.36 M |
| 09/23/2024 | $166.82 | $164.01 (-1.68%) | $167.94 | $161.50 | 70,803 | $909.49 M |
| 09/20/2024 | $160.15 | $163.40 (2.03%) | $165.32 | $157.30 | 112,721 | $906.11 M |
| 09/19/2024 | $153.38 | $160.15 (4.41%) | $166.18 | $150.00 | 107,182 | $888.09 M |
| 09/18/2024 | $149.61 | $147.56 (-1.37%) | $149.77 | $140.47 | 69,328 | $818.27 M |
| 09/17/2024 | $154.00 | $148.78 (-3.39%) | $154.00 | $145.00 | 59,901 | $825.04 M |
| 09/16/2024 | $152.00 | $152.23 (0.15%) | $153.24 | $145.01 | 52,233 | $844.17 M |
| 09/13/2024 | $150.00 | $150.31 (0.21%) | $154.77 | $146.23 | 71,906 | $833.52 M |
| 09/12/2024 | $141.80 | $149.26 (5.26%) | $151.65 | $140.82 | 115,560 | $827.70 M |
| 09/11/2024 | $133.33 | $140.03 (5.03%) | $142.48 | $129.50 | 111,759 | $776.52 M |
| 09/10/2024 | $136.21 | $133.31 (-2.13%) | $136.21 | $128.96 | 71,000 | $739.25 M |
| 09/09/2024 | $128.15 | $132.75 (3.59%) | $137.39 | $127.57 | 97,935 | $736.15 M |
| 09/06/2024 | $138.00 | $126.67 (-8.21%) | $138.00 | $126.24 | 91,749 | $702.43 M |
| 09/05/2024 | $134.84 | $138.23 (2.51%) | $138.86 | $132.85 | 71,200 | $766.53 M |
| 09/04/2024 | $130.00 | $134.35 (3.35%) | $139.12 | $128.00 | 134,401 | $745.02 M |
| 09/03/2024 | $134.02 | $130.87 (-2.35%) | $136.47 | $124.45 | 168,454 | $725.72 M |
| 08/30/2024 | $135.44 | $136.23 (0.58%) | $136.23 | $131.39 | 78,205 | $755.44 M |
| 08/29/2024 | $131.41 | $133.45 (1.55%) | $140.36 | $128.67 | 121,010 | $740.03 M |
| 08/28/2024 | $130.00 | $129.97 (-0.02%) | $131.96 | $124.19 | 124,889 | $720.73 M |
| 08/27/2024 | $120.97 | $132.00 (9.12%) | $133.49 | $120.12 | 78,334 | $731.99 M |
| 08/26/2024 | $128.26 | $120.98 (-5.68%) | $128.40 | $119.35 | 100,037 | $670.88 M |
| 08/23/2024 | $127.31 | $127.93 (0.49%) | $132.87 | $126.09 | 84,200 | $709.42 M |
| 08/22/2024 | $131.60 | $127.10 (-3.42%) | $134.25 | $126.30 | 69,800 | $704.81 M |
| 08/21/2024 | $127.98 | $130.49 (1.96%) | $136.50 | $127.98 | 110,338 | $723.61 M |
| 08/20/2024 | $130.98 | $127.61 (-2.57%) | $134.80 | $126.06 | 74,800 | $707.64 M |
| 08/19/2024 | $123.54 | $129.99 (5.22%) | $132.19 | $122.60 | 123,100 | $720.84 M |