5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
-13.25%
3 MONTH PERFORMANCE
+192.91%
6 MONTH PERFORMANCE
+254.52%
YEAR-TO-DATE PERFORMANCE
+225.83%
1 YEAR PERFORMANCE
+893.56%
Sezzle Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/24/2025 | $139.40 | $137.80 (-1.15%) | $139.59 | $137.47 | 24.53 K | |
07/23/2025 | $135.98 | $139.21 (2.38%) | $139.23 | $133.39 | 649.54 K | $4.74 B |
07/22/2025 | $135.34 | $134.55 (-0.58%) | $135.94 | $126.78 | 812.30 K | $4.58 B |
07/21/2025 | $140.71 | $135.98 (-3.36%) | $147.45 | $134.39 | 941.02 K | $4.63 B |
07/18/2025 | $141.30 | $140.59 (-0.5%) | $142.80 | $137.48 | 704.10 K | $4.79 B |
07/17/2025 | $148.02 | $140.48 (-5.09%) | $150.00 | $140.16 | 860.10 K | $4.79 B |
07/16/2025 | $136.00 | $144.96 (6.59%) | $146.13 | $135.00 | 1.02 M | $4.94 B |
07/15/2025 | $140.53 | $133.32 (-5.13%) | $143.00 | $131.85 | 860.80 K | $4.54 B |
07/14/2025 | $133.00 | $135.81 (2.11%) | $137.78 | $130.69 | 1.02 M | $4.63 B |
07/11/2025 | $146.30 | $134.73 (-7.91%) | $151.57 | $132.04 | 1.68 M | $4.59 B |
07/10/2025 | $164.98 | $148.63 (-9.91%) | $165.48 | $145.20 | 1.70 M | $5.06 B |
07/09/2025 | $168.25 | $166.09 (-1.28%) | $171.47 | $158.80 | 956.70 K | $5.66 B |
07/08/2025 | $182.03 | $164.13 (-9.83%) | $186.74 | $162.50 | 1.56 M | $5.59 B |
07/07/2025 | $180.50 | $181.50 (0.55%) | $181.50 | $165.82 | 932.20 K | $6.18 B |
07/03/2025 | $175.50 | $182.16 (3.79%) | $182.49 | $173.60 | 579.10 K | $6.21 B |
07/02/2025 | $167.00 | $172.30 (3.17%) | $175.00 | $166.18 | 847.10 K | $5.87 B |
07/01/2025 | $176.08 | $167.58 (-4.83%) | $181.94 | $161.44 | 1.51 M | $5.71 B |
06/30/2025 | $168.81 | $179.25 (6.18%) | $181.53 | $168.81 | 1.21 M | $6.11 B |
06/27/2025 | $165.00 | $165.40 (0.24%) | $170.93 | $159.40 | 1.12 M | $5.64 B |
06/26/2025 | $156.36 | $164.16 (4.99%) | $164.29 | $151.50 | 740.80 K | $5.59 B |
06/25/2025 | $163.80 | $154.79 (-5.5%) | $164.29 | $153.01 | 958.60 K | $5.27 B |
06/24/2025 | $148.62 | $160.12 (7.74%) | $161.60 | $146.94 | 1.08 M | $5.46 B |
06/23/2025 | $141.47 | $144.98 (2.48%) | $148.00 | $137.00 | 1.04 M | $4.94 B |
06/20/2025 | $146.57 | $147.04 (0.32%) | $148.46 | $140.50 | 795.24 K | $5.01 B |
06/18/2025 | $146.00 | $143.03 (-2.03%) | $148.61 | $139.72 | 794.20 K | $4.87 B |
06/17/2025 | $146.00 | $143.87 (-1.46%) | $152.10 | $143.15 | 1.19 M | $4.90 B |
06/16/2025 | $136.11 | $146.43 (7.58%) | $147.50 | $135.50 | 1.08 M | $4.99 B |
06/13/2025 | $134.95 | $133.54 (-1.04%) | $141.73 | $131.20 | 1.39 M | $4.55 B |
06/12/2025 | $131.53 | $140.10 (6.52%) | $141.83 | $131.45 | 985.30 K | $4.77 B |
06/11/2025 | $125.00 | $131.20 (4.96%) | $133.54 | $124.52 | 1.11 M | $4.47 B |
06/10/2025 | $120.86 | $122.83 (1.63%) | $126.46 | $106.15 | 2.59 M | $4.18 B |
06/09/2025 | $134.79 | $132.16 (-1.95%) | $134.99 | $126.32 | 886.20 K | $4.50 B |
06/06/2025 | $124.03 | $132.09 (6.5%) | $132.80 | $123.38 | 946.13 K | $4.50 B |
06/05/2025 | $121.35 | $123.73 (1.96%) | $125.40 | $120.89 | 900.11 K | $4.22 B |
06/04/2025 | $114.81 | $119.79 (4.34%) | $120.78 | $114.30 | 857.41 K | $4.08 B |
06/03/2025 | $113.27 | $114.06 (0.7%) | $117.06 | $112.01 | 693.30 K | $3.89 B |
06/02/2025 | $107.50 | $112.52 (4.67%) | $113.84 | $105.78 | 888.60 K | $3.83 B |
05/30/2025 | $107.05 | $106.71 (-0.32%) | $108.25 | $102.63 | 1.20 M | $3.64 B |
05/29/2025 | $114.24 | $109.15 (-4.46%) | $115.84 | $107.60 | 781.90 K | $3.72 B |
05/28/2025 | $109.59 | $111.37 (1.62%) | $113.14 | $108.10 | 678.04 K | $3.79 B |
05/27/2025 | $108.22 | $110.36 (1.98%) | $111.64 | $106.48 | 874.83 K | $3.76 B |
05/23/2025 | $97.83 | $105.31 (7.65%) | $107.01 | $96.69 | 943.94 K | $3.59 B |
05/22/2025 | $99.05 | $101.66 (2.64%) | $105.25 | $98.95 | 891.31 K | $3.46 B |
05/21/2025 | $98.00 | $99.11 (1.13%) | $104.10 | $97.78 | 1.03 M | $3.38 B |
05/20/2025 | $98.80 | $99.13 (0.33%) | $100.23 | $97.00 | 642.10 K | $3.38 B |
05/19/2025 | $91.01 | $98.75 (8.5%) | $101.15 | $90.50 | 1.14 M | $3.36 B |
05/16/2025 | $90.25 | $93.79 (3.92%) | $95.53 | $90.25 | 1.03 M | $3.20 B |
05/15/2025 | $88.44 | $90.10 (1.88%) | $92.54 | $87.16 | 803.40 K | $3.07 B |
05/14/2025 | $91.51 | $91.01 (-0.55%) | $93.39 | $88.85 | 1.04 M | $3.10 B |
05/13/2025 | $86.42 | $90.54 (4.77%) | $93.49 | $85.78 | 1.70 M | $3.08 B |
05/12/2025 | $88.29 | $86.50 (-2.03%) | $89.52 | $83.16 | 2.26 M | $2.95 B |
05/09/2025 | $74.00 | $87.10 (17.7%) | $88.28 | $73.66 | 3.90 M | $2.97 B |
05/08/2025 | $68.82 | $74.98 (8.95%) | $81.83 | $64.60 | 6.28 M | $2.55 B |
05/07/2025 | $54.68 | $52.75 (-3.53%) | $55.28 | $51.77 | 1.37 M | $1.80 B |
05/06/2025 | $53.75 | $55.19 (2.68%) | $55.93 | $53.05 | 570.50 K | $1.88 B |
05/05/2025 | $54.50 | $55.95 (2.66%) | $56.91 | $53.65 | 513.91 K | $1.91 B |
05/02/2025 | $53.50 | $55.73 (4.17%) | $56.46 | $52.90 | 642.19 K | $1.90 B |
05/01/2025 | $53.50 | $52.03 (-2.75%) | $53.58 | $50.78 | 617.02 K | $1.77 B |
04/30/2025 | $50.00 | $51.95 (3.9%) | $52.24 | $47.00 | 962.51 K | $1.77 B |
04/29/2025 | $49.53 | $51.74 (4.46%) | $51.91 | $48.52 | 620.61 K | $1.76 B |
04/28/2025 | $48.61 | $49.55 (1.93%) | $50.31 | $47.39 | 604.80 K | $1.69 B |
04/25/2025 | $46.84 | $47.97 (2.41%) | $48.37 | $46.43 | 394.15 K | $1.63 B |
04/24/2025 | $43.47 | $47.42 (9.09%) | $47.63 | $42.95 | 787.54 K | $1.62 B |