5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
-31.18%
3 MONTH PERFORMANCE
+62.34%
6 MONTH PERFORMANCE
+196.54%
YEAR-TO-DATE PERFORMANCE
+3.05%
1 YEAR PERFORMANCE
+1,131.73%
Sezzle Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $260.51 | $263.59 (1.18%) | $268.61 | $242.00 | 87,899 | |
| 12/31/2024 | $259.01 | $255.80 (-1.24%) | $268.57 | $248.13 | 186,219 | $1.42 B |
| 12/30/2024 | $256.58 | $255.00 (-0.62%) | $263.00 | $242.14 | 99,900 | $1.41 B |
| 12/27/2024 | $267.31 | $265.06 (-0.84%) | $269.52 | $255.00 | 95,900 | $1.47 B |
| 12/26/2024 | $253.00 | $272.31 (7.63%) | $279.16 | $253.00 | 104,000 | $1.51 B |
| 12/24/2024 | $268.99 | $255.74 (-4.93%) | $268.99 | $252.10 | 45,217 | $1.42 B |
| 12/23/2024 | $279.68 | $265.97 (-4.9%) | $284.72 | $257.88 | 125,622 | $1.47 B |
| 12/20/2024 | $235.68 | $271.16 (15.05%) | $272.40 | $226.84 | 177,993 | $1.50 B |
| 12/19/2024 | $243.37 | $243.32 (-0.02%) | $266.61 | $242.26 | 245,605 | $1.35 B |
| 12/18/2024 | $324.30 | $242.17 (-25.33%) | $324.99 | $225.00 | 539,300 | $1.34 B |
| 12/17/2024 | $332.94 | $315.18 (-5.33%) | $335.50 | $311.99 | 66,857 | $1.75 B |
| 12/16/2024 | $310.24 | $327.15 (5.45%) | $335.74 | $300.00 | 120,266 | $1.81 B |
| 12/13/2024 | $314.99 | $309.01 (-1.9%) | $328.37 | $308.02 | 59,000 | $1.71 B |
| 12/12/2024 | $319.71 | $315.87 (-1.2%) | $328.00 | $312.00 | 84,262 | $1.75 B |
| 12/11/2024 | $329.00 | $320.06 (-2.72%) | $333.00 | $309.34 | 110,984 | $1.77 B |
| 12/10/2024 | $330.00 | $325.25 (-1.44%) | $350.00 | $325.00 | 66,652 | $1.80 B |
| 12/09/2024 | $374.25 | $331.84 (-11.33%) | $374.25 | $331.84 | 102,330 | $1.84 B |
| 12/06/2024 | $374.50 | $362.23 (-3.28%) | $381.19 | $359.37 | 82,200 | $2.01 B |
| 12/05/2024 | $359.54 | $373.12 (3.78%) | $388.01 | $359.54 | 73,423 | $2.07 B |
| 12/04/2024 | $380.72 | $368.55 (-3.2%) | $390.80 | $355.21 | 150,635 | $2.04 B |
| 12/03/2024 | $384.84 | $384.04 (-0.21%) | $397.69 | $377.02 | 87,416 | $2.13 B |
| 12/02/2024 | $428.95 | $383.02 (-10.71%) | $450.00 | $368.06 | 191,583 | $2.12 B |
| 11/29/2024 | $412.00 | $424.03 (2.92%) | $430.52 | $412.00 | 53,100 | $2.35 B |
| 11/27/2024 | $446.70 | $414.95 (-7.11%) | $446.70 | $398.36 | 85,600 | $2.30 B |
| 11/26/2024 | $450.29 | $428.46 (-4.85%) | $468.65 | $411.37 | 129,262 | $2.38 B |
| 11/25/2024 | $471.02 | $464.00 (-1.49%) | $475.00 | $447.04 | 153,317 | $2.57 B |
| 11/22/2024 | $442.41 | $463.98 (4.88%) | $477.53 | $437.25 | 113,573 | $2.57 B |
| 11/21/2024 | $402.28 | $446.05 (10.88%) | $461.15 | $402.27 | 165,922 | $2.47 B |
| 11/20/2024 | $425.00 | $390.12 (-8.21%) | $430.05 | $383.66 | 105,881 | $2.16 B |
| 11/19/2024 | $399.30 | $425.88 (6.66%) | $426.66 | $390.00 | 109,577 | $2.36 B |
| 11/18/2024 | $390.02 | $399.74 (2.49%) | $400.00 | $377.81 | 85,827 | $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 |