Dark

SEZL
Sezzle Inc. Common Stock
stock NASDAQ

At Close

Sep 28, 2026 3:59:58 PM EDT

108.28USD-2.783%(-3.10)392,250

108.37Bid 108.91Ask 0.54Spread

Pre-market

Sep 25, 2026 9:26:30 AM EDT

111.94USD+0.503%(+0.56)0

After-hours

Sep 23, 2026 4:46:30 PM EDT

106.16USD-0.664%(-0.71)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	109.7200	110.5700	107.73000	108.2800	-2.783%	392,250	0.000%
2026-09-25	111.4700	113.3550	108.20000	111.3800	+1.457%	470,195	-2.783%
2026-09-24	105.1000	110.4900	104.87000	109.7800	+2.704%	737,643	-1.366%
2026-09-23	110.4500	111.4399	105.82000	106.8900	-2.827%	799,815	+1.300%
2026-09-22	118.9700	119.0000	109.63000	110.0000	-5.620%	1,064,306	-1.564%
2026-09-21	118.3000	119.5300	115.91000	116.5500	0.000%	742,138	-7.096%
2026-09-18	113.3900	117.1550	112.57000	116.5500	+3.069%	482,284	-7.096%
2026-09-17	120.3400	120.5000	112.90000	113.0800	-3.614%	601,041	-4.245%
2026-09-16	119.0300	120.5200	115.40000	117.3200	-1.470%	306,361	-7.705%
2026-09-15	122.3100	122.3100	117.90000	119.0700	-2.056%	238,459	-9.062%
2026-09-14	118.2500	122.2000	118.25000	121.5700	+2.271%	326,127	-10.932%
2026-09-11	121.6100	122.2300	117.31500	118.8700	+0.388%	248,621	-8.909%
2026-09-10	117.9100	120.4400	115.40000	118.4100	+1.084%	370,032	-8.555%
2026-09-09	118.2000	119.6560	115.04000	117.1400	-1.022%	521,380	-7.564%
2026-09-08	120.2300	120.7205	117.00000	118.3500	-1.849%	353,272	-8.509%
2026-09-04	121.7600	122.3549	119.29000	120.5800	-1.936%	298,122	-10.201%
2026-09-03	123.3500	126.0000	121.52000	122.9600	+1.202%	352,204	-11.939%
2026-09-02	113.9000	121.7800	113.90000	121.5000	+6.095%	474,363	-10.881%
2026-09-01	115.0000	116.8650	112.41000	114.5200	-5.002%	671,357	-5.449%
2026-08-31	123.0700	123.7700	118.51000	120.5500	-2.876%	582,685	-10.178%
2026-08-28	128.3400	131.9000	123.82000	124.1200	-1.335%	382,283	-12.762%
2026-08-27	125.9200	129.5409	123.85000	125.8000	+1.829%	302,527	-13.927%
2026-08-26	123.9700	125.7438	122.55010	123.5400	-0.435%	230,589	-12.352%
2026-08-25	120.9800	124.3500	120.23000	124.0800	+5.215%	383,752	-12.734%
2026-08-24	118.8200	120.6700	117.24000	117.9300	-0.991%	311,130	-8.183%
2026-08-21	117.6000	120.3900	116.32750	119.1100	+1.439%	338,061	-9.092%
2026-08-20	118.7900	119.9043	115.02000	117.4200	-1.303%	609,690	-7.784%
2026-08-19	117.1600	121.6790	117.04000	118.9700	+1.528%	401,496	-8.985%
2026-08-18	118.0000	122.6475	116.53000	117.1800	-4.092%	675,170	-7.595%
2026-08-17	127.5700	128.0000	120.67000	122.1800	-5.257%	1,064,264	-11.377%
2026-08-14	130.2900	136.5930	128.67900	128.9600	-0.701%	747,627	-16.036%
2026-08-13	125.9900	132.5600	125.99000	129.8700	+3.532%	566,603	-16.624%
2026-08-12	128.7900	130.4500	123.78000	125.4400	-2.206%	576,638	-13.680%
2026-08-11	117.9200	130.1200	115.33000	128.2700	+8.703%	1,195,137	-15.584%
2026-08-10	121.3300	129.4700	116.85000	118.0000	-0.017%	1,731,900	-8.237%
2026-08-07	132.3600	132.3600	114.16000	118.0200	-33.893%	4,241,688	-8.253%
2026-08-06	168.5400	179.7300	165.37000	178.5300	+2.368%	1,182,940	-39.349%
2026-08-05	178.6900	184.2100	174.39500	174.4000	-1.597%	560,351	-37.913%
2026-08-04	168.2200	177.6800	167.41000	177.2300	+8.670%	534,665	-38.904%
2026-08-03	154.3000	164.3950	152.83000	163.0900	+5.389%	466,859	-33.607%
2026-07-31	156.1800	158.2400	149.84500	154.7500	-0.232%	286,691	-30.029%
2026-07-30	154.1700	157.3680	147.58000	155.1100	+1.578%	412,104	-30.191%
2026-07-29	155.0500	158.2100	149.29000	152.7000	-2.733%	414,489	-29.090%
2026-07-28	154.0000	157.6300	147.41000	156.9900	+0.134%	664,400	-31.027%
2026-07-27	156.7500	160.0000	151.60000	156.7800	+1.878%	453,498	-30.935%
2026-07-24	159.6700	160.9800	152.88010	153.8900	-3.220%	356,685	-29.638%
2026-07-23	169.9700	170.0700	154.02000	159.0100	-8.741%	701,556	-31.904%
2026-07-22	176.6600	178.7031	169.21980	174.2400	-2.849%	356,273	-37.856%
2026-07-21	175.3700	179.9800	173.30500	179.3500	+4.419%	355,688	-39.626%
2026-07-20	176.1100	180.5400	169.79000	171.7600	-1.666%	451,424	-36.959%
2026-07-17	171.5400	176.6600	165.60000	174.6700	-3.198%	728,084	-38.009%
2026-07-16	188.2600	195.7100	179.75010	180.4400	-4.301%	1,055,293	-39.991%
2026-07-15	187.5200	193.2700	180.54000	188.5500	+3.377%	954,022	-42.572%
2026-07-14	161.7500	183.7100	157.39010	182.3900	+13.816%	683,519	-40.633%
2026-07-13	173.4300	175.0699	157.00000	160.2500	-10.665%	858,829	-32.431%
2026-07-10	179.7400	182.5600	176.46000	179.3800	+1.299%	322,293	-39.637%
2026-07-09	168.1300	179.7100	166.00000	177.0800	+5.833%	509,766	-38.852%
2026-07-08	173.0000	175.2500	165.00000	167.3200	-5.804%	881,854	-35.286%
2026-07-07	179.2300	183.0000	172.00000	177.6300	-0.793%	396,017	-39.042%
2026-07-06	183.2300	185.0000	173.92000	179.0500	-2.287%	651,766	-39.525%
2026-07-02	175.9300	184.8400	175.28000	183.2400	+4.601%	802,077	-40.908%
2026-07-01	172.4600	181.3200	171.71000	175.1800	+2.068%	594,952	-38.189%
2026-06-30	170.0000	174.1200	166.18000	171.6300	+0.545%	575,276	-36.911%
2026-06-29	168.6900	174.2550	163.68010	170.7000	+0.082%	648,050	-36.567%
2026-06-26	160.9450	171.2600	158.57200	170.5600	+4.165%	862,966	-36.515%
2026-06-25	161.2700	165.9000	156.00000	163.7400	+2.807%	493,860	-33.871%
2026-06-24	151.8900	163.0600	150.00010	159.2700	+5.052%	546,340	-32.015%
2026-06-23	148.3800	160.0100	147.33000	151.6100	-3.106%	700,550	-28.580%
2026-06-22	159.8450	162.5600	155.00000	156.4700	-4.171%	732,037	-30.798%
2026-06-18	153.1000	164.3800	150.45000	163.2800	+11.279%	1,245,024	-33.684%
2026-06-17	145.5300	158.1300	145.53000	146.7300	+1.755%	992,748	-26.205%
2026-06-16	147.1400	151.2600	143.87000	144.2000	-1.314%	907,722	-24.910%
2026-06-15	137.7000	147.7000	137.70000	146.1200	+10.113%	964,780	-25.897%
2026-06-12	131.4000	136.1950	128.88000	132.7000	+3.004%	585,129	-18.402%
2026-06-11	122.1100	129.3000	120.10000	128.8300	+6.489%	568,931	-15.951%
2026-06-10	119.1000	126.2650	118.86000	120.9800	-0.428%	364,589	-10.498%
2026-06-09	121.8700	126.9700	115.81000	121.5000	+0.281%	610,767	-10.881%
2026-06-08	117.7200	124.0600	114.86000	121.1600	+4.439%	635,038	-10.631%
2026-06-05	118.5500	119.2300	113.33000	116.0100	-4.100%	442,627	-6.663%
2026-06-04	114.5500	122.0400	113.36000	120.9700	+6.873%	386,949	-10.490%
2026-06-03	115.8000	116.8300	108.51000	113.1900	-4.425%	571,642	-4.338%
2026-06-02	120.2850	121.0000	117.53000	118.4300	-3.354%	328,195	-8.570%
2026-06-01	117.4100	123.0450	117.32000	122.5400	+3.716%	591,384	-11.637%
2026-05-29	120.0800	120.1100	115.00000	118.1500	-0.714%	544,857	-8.354%
2026-05-28	114.5900	121.8000	113.80150	119.0000	+2.542%	583,242	-9.008%
2026-05-27	111.3400	119.1300	109.88000	116.0500	+5.519%	1,089,182	-6.695%
2026-05-26	105.5100	111.3499	104.00000	109.9800	+6.984%	544,884	-1.546%
2026-05-22	106.5000	108.5899	101.24000	102.8000	-2.513%	434,449	+5.331%
2026-05-21	104.7000	107.1300	100.65000	105.4500	+0.496%	400,684	+2.684%
2026-05-20	106.7600	107.0800	96.98000	104.9300	-1.714%	633,494	+3.193%
2026-05-19	102.7300	108.2550	100.00000	106.7600	+4.217%	795,153	+1.424%
2026-05-18	97.7500	102.5900	94.03000	102.4400	+3.873%	513,186	+5.701%
2026-05-15	100.8000	102.0075	98.00900	98.6200	-4.660%	395,550	+9.795%
2026-05-14	103.4800	106.5000	100.00000	103.4400	+1.016%	477,894	+4.679%
2026-05-13	99.3700	103.0900	94.00000	102.4000	+2.780%	630,647	+5.742%
2026-05-12	99.9000	103.0000	97.30000	99.6300	-1.454%	527,526	+8.682%
2026-05-11	94.3000	101.9900	93.89060	101.1000	+4.941%	611,821	+7.102%
2026-05-08	102.2700	102.8100	91.74000	96.3400	-3.486%	822,606	+12.394%
2026-05-07	100.6600	114.1400	94.88000	99.8200	+16.043%	3,311,699	+8.475%
2026-05-06	85.5000	87.3000	80.78000	86.0200	+0.974%	1,194,787	+25.878%
2026-05-05	86.1600	88.8700	83.90000	85.1900	-0.896%	523,839	+27.104%
2026-05-04	85.4300	91.7000	84.90000	85.9600	+0.585%	762,223	+25.966%
2026-05-01	80.8700	86.1300	80.50000	85.4600	+7.362%	503,300	+26.703%
2026-04-30	76.3000	79.6400	74.85000	79.6000	+3.998%	343,978	+36.030%
2026-04-29	79.8600	80.1300	75.50000	76.5400	-5.774%	450,291	+41.469%
2026-04-28	78.7400	81.5900	77.80000	81.2300	+1.614%	427,237	+33.301%
2026-04-27	77.7400	80.9400	77.55500	79.9400	+1.576%	459,691	+35.452%
2026-04-24	80.0100	80.1200	76.37000	78.7000	-1.317%	456,782	+37.586%
2026-04-23	84.2800	85.3700	78.34000	79.7500	-6.165%	721,348	+35.774%
2026-04-22	84.5400	85.3650	82.12000	84.9900	+3.306%	660,288	+27.403%
2026-04-21	85.9900	88.9900	82.06000	82.2700	-3.969%	752,210	+31.615%
2026-04-20	80.0000	85.8100	78.90010	85.6700	+6.145%	835,512	+26.392%
2026-04-17	75.4100	82.1700	75.17000	80.7100	+8.810%	1,059,803	+34.159%
2026-04-16	71.8500	74.4799	71.17720	74.1750	+4.975%	963,073	+45.979%
2026-04-15	69.0550	71.3500	68.17000	70.6600	+3.912%	833,646	+53.241%
2026-04-14	62.8200	68.2500	62.51070	68.0000	+10.912%	741,262	+59.235%
2026-04-13	58.8000	61.6700	57.60000	61.3100	+2.688%	865,076	+76.611%
2026-04-10	67.3700	68.0000	56.71000	59.7050	-13.621%	1,983,518	+81.358%
2026-04-09	69.1200	71.0000	67.81000	69.1200	-0.532%	738,678	+56.655%
2026-04-08	72.3500	74.7900	68.28000	69.4900	+4.906%	669,066	+55.821%
2026-04-07	67.5800	71.0000	65.05000	66.2400	-3.735%	1,064,169	+63.466%
2026-04-06	65.2900	70.3900	64.60000	68.8100	+7.920%	698,841	+57.361%
2026-04-02	61.0900	66.1200	60.34000	63.7600	+0.094%	346,104	+69.824%
2026-04-01	64.9000	65.0050	62.24370	63.7000	+0.648%	487,318	+69.984%
2026-03-31	62.1300	63.9900	59.04870	63.2900	+4.215%	531,701	+71.085%
2026-03-30	61.8000	62.2930	59.41000	60.7300	-1.380%	647,323	+78.297%
2026-03-27	66.3400	66.3400	61.17000	61.5800	-8.131%	695,357	+75.836%
2026-03-26	67.6200	70.5972	66.43000	67.0300	-2.559%	341,875	+61.540%
2026-03-25	75.9100	76.9000	67.10000	68.7900	-7.788%	802,030	+57.407%
2026-03-24	71.1700	74.7700	70.50000	74.6000	+3.698%	673,106	+45.147%
2026-03-23	67.7500	73.3400	67.00000	71.9400	+8.753%	577,308	+50.514%
2026-03-20	66.1400	69.0000	65.23000	66.1500	-0.136%	738,656	+63.689%
2026-03-19	64.7200	67.8500	63.07010	66.2400	+1.114%	592,630	+63.466%
2026-03-18	68.1200	70.0000	65.39000	65.5100	-3.831%	384,205	+65.288%
2026-03-17	67.6900	71.1400	67.25000	68.1200	+1.976%	405,659	+58.955%
2026-03-16	67.7800	68.1300	65.52000	66.8000	+0.739%	580,515	+62.096%
2026-03-13	65.2900	68.0000	65.11000	66.3100	+1.562%	514,775	+63.294%
2026-03-12	68.0000	69.3400	65.24000	65.2900	-5.718%	477,045	+65.845%
2026-03-11	69.8600	72.5000	68.11000	69.2500	-0.360%	874,338	+56.361%
2026-03-10	73.0900	73.4300	68.55000	69.5000	-4.072%	600,635	+55.799%
2026-03-09	70.9400	73.9699	69.95000	72.4500	-1.388%	628,531	+49.455%
2026-03-06	73.1900	74.9900	71.50000	73.4700	-3.036%	537,300	+47.380%
2026-03-05	74.0500	78.0000	73.90000	75.7700	+1.067%	524,037	+42.906%
2026-03-04	74.6000	77.9900	72.51000	74.9700	+2.083%	611,678	+44.431%
2026-03-03	72.1000	74.6350	69.39000	73.4400	-3.113%	878,097	+47.440%
2026-03-02	68.1200	77.9100	68.00000	75.8000	+3.907%	824,563	+42.850%
2026-02-27	82.5800	85.0500	71.00005	72.9500	-13.872%	1,911,193	+48.430%
2026-02-26	78.3000	86.6800	76.45960	84.7000	+35.260%	4,470,520	+27.839%
2026-02-25	61.0800	63.4900	59.51000	62.6200	+3.248%	980,372	+72.916%
2026-02-24	56.5000	61.1400	55.00000	60.6500	+7.345%	742,050	+78.533%
2026-02-23	61.7200	61.7200	55.51000	56.5000	-9.960%	1,187,784	+91.646%
2026-02-20	63.0000	63.8600	60.51000	62.7500	-1.738%	469,774	+72.558%
2026-02-19	63.0000	64.8600	61.71000	63.8600	-2.474%	543,639	+69.558%
2026-02-18	63.1000	67.1500	62.79010	65.4800	+3.281%	365,021	+65.363%
2026-02-17	61.6800	65.0000	61.60000	63.4000	-1.030%	559,299	+70.789%
2026-02-13	62.3400	65.0000	60.85000	64.0600	+3.206%	493,706	+69.029%
2026-02-12	63.6100	63.6100	59.50000	62.0700	-1.257%	696,498	+74.448%
2026-02-11	67.7500	68.3850	60.15000	62.8600	-8.354%	891,266	+72.256%
2026-02-10	67.5100	70.9500	66.75000	68.5900	+1.600%	466,482	+57.866%
2026-02-09	67.7500	69.5600	65.12120	67.5100	-0.295%	696,883	+60.391%
2026-02-06	61.7000	68.0000	61.47000	67.7100	+13.760%	930,575	+59.917%
2026-02-05	58.7000	60.9300	58.51000	59.5200	-2.618%	662,073	+81.922%
2026-02-04	62.7800	62.7800	57.83000	61.1200	-3.000%	826,465	+77.160%
2026-02-03	62.4600	64.6900	59.70000	63.0100	-1.207%	810,376	+71.846%
2026-02-02	62.0900	65.3722	61.80000	63.7800	+0.854%	734,095	+69.771%
2026-01-30	67.7700	69.6200	62.88000	63.2400	-10.311%	1,190,284	+71.221%
2026-01-29	69.5600	71.4600	66.64000	70.5100	+1.717%	909,317	+53.567%
2026-01-28	67.9750	69.6900	66.96000	69.3200	+2.182%	885,518	+56.203%
2026-01-27	67.2600	68.0000	65.00000	67.8400	+0.728%	871,922	+59.611%
2026-01-26	66.9000	70.2400	66.14900	67.3500	-0.370%	902,934	+60.772%
2026-01-23	67.6400	68.7400	66.83500	67.6000	-0.690%	421,313	+60.178%
2026-01-22	67.4400	69.3950	67.34500	68.0700	+2.023%	389,700	+59.072%
2026-01-21	66.7400	69.2900	65.13000	66.7200	+1.352%	1,211,127	+62.290%
2026-01-20	65.7000	69.0599	64.73810	65.8300	-3.898%	835,786	+64.484%
2026-01-16	68.9000	71.2000	68.31000	68.5000	-1.254%	661,562	+58.073%
2026-01-15	74.2500	74.2500	69.35000	69.3700	-6.547%	834,028	+56.091%
2026-01-14	76.7400	76.8689	70.84000	74.2300	-2.662%	739,867	+45.871%
2026-01-13	76.3400	76.9900	72.18000	76.2600	-0.105%	557,977	+41.988%
2026-01-12	80.9600	81.3516	74.56000	76.3400	-1.076%	912,785	+41.839%
2026-01-09	77.0500	80.3100	75.65000	77.1700	+1.620%	589,769	+40.314%
2026-01-08	75.7600	76.6600	72.30000	75.9400	+0.224%	735,387	+42.586%
2026-01-07	71.2800	76.0800	71.10000	75.7700	+5.573%	568,923	+42.906%
2026-01-06	69.0000	72.2000	67.39000	71.7700	+3.549%	725,270	+50.871%
2026-01-05	65.5500	72.3890	65.39000	69.3100	+6.385%	757,500	+56.226%
2026-01-02	64.5300	65.6400	62.85000	65.1500	+2.639%	653,486	+66.201%
2025-12-31	64.6200	65.4000	63.30010	63.4750	-2.361%	742,140	+70.587%
2025-12-30	68.0400	68.6399	65.00000	65.0100	-4.481%	614,617	+66.559%
2025-12-29	69.3600	70.3000	67.90000	68.0600	-3.461%	526,921	+59.095%
2025-12-26	73.0800	73.0800	69.28000	70.5000	-4.264%	495,040	+53.589%
2025-12-24	73.7200	74.4899	71.95000	73.6400	+1.412%	268,055	+47.040%
2025-12-23	73.0000	75.0000	70.57000	72.6150	-3.373%	892,874	+49.115%
2025-12-22	74.6300	77.4600	73.01000	75.1500	+2.245%	777,782	+44.085%
2025-12-19	73.5700	76.3950	72.22500	73.5000	+1.885%	969,911	+47.320%
2025-12-18	72.0000	75.2800	71.96000	72.1400	+2.851%	859,063	+50.097%
2025-12-17	73.1800	74.7699	69.30000	70.1400	-3.957%	974,908	+54.377%
2025-12-16	68.0800	74.9900	67.74000	73.0300	+10.367%	1,285,458	+48.268%
2025-12-15	69.6300	70.7350	66.07000	66.1700	-5.942%	1,187,118	+63.639%
2025-12-12	73.4300	74.9890	69.08000	70.3500	-4.739%	3,484,470	+53.916%
2025-12-11	71.9500	76.3900	71.50000	73.8500	+3.272%	1,137,122	+46.622%
2025-12-10	69.0200	73.0000	66.72160	71.5100	+3.174%	1,073,385	+51.419%
2025-12-09	71.7700	72.5000	69.17000	69.3100	+2.378%	1,566,657	+56.226%
2025-12-08	69.8200	70.0000	67.60000	67.7000	-1.009%	630,520	+59.941%
2025-12-05	66.1900	69.8299	65.82000	68.3900	+2.503%	771,927	+58.327%
2025-12-04	64.6500	67.1097	62.67000	66.7200	+3.538%	1,037,912	+62.290%
2025-12-03	59.2000	64.8100	58.27000	64.4400	+7.525%	673,485	+68.032%
2025-12-02	61.5900	63.0700	59.31000	59.9300	-1.122%	626,981	+80.677%
2025-12-01	60.0600	62.6800	59.39500	60.6100	-1.846%	697,222	+78.650%
2025-11-28	60.7640	62.2849	60.08000	61.7500	+4.946%	577,323	+75.352%
2025-11-26	56.6600	58.9100	56.02310	58.8400	+4.679%	513,153	+84.024%
2025-11-25	53.4300	56.3300	52.14000	56.2100	+5.203%	656,282	+92.635%
2025-11-24	55.0900	55.2000	52.90000	53.4300	-1.855%	712,952	+102.658%
2025-11-21	52.2900	55.0700	51.63000	54.4400	+3.893%	962,585	+98.898%
2025-11-20	55.5700	57.0600	51.67000	52.4000	+0.499%	1,117,215	+106.641%
2025-11-19	52.3700	53.3600	50.46000	52.1400	+0.910%	702,295	+107.672%
2025-11-18	49.8300	52.3100	49.50000	51.6700	+1.373%	755,613	+109.561%
2025-11-17	51.3100	52.1400	49.57000	50.9700	-2.244%	834,006	+112.439%
2025-11-14	51.8500	54.5000	51.02000	52.1400	-1.100%	950,368	+107.672%
2025-11-13	56.0500	56.1499	52.00000	52.7200	-7.977%	1,210,450	+105.387%
2025-11-12	57.2500	58.5900	56.20000	57.2900	+1.023%	628,032	+89.003%
2025-11-11	56.8800	57.5000	54.40000	56.7100	-2.241%	952,961	+90.936%
2025-11-10	63.3800	63.3800	57.97000	58.0100	-2.076%	814,703	+86.657%
2025-11-07	56.6800	59.2700	54.74000	59.2400	+2.156%	1,342,972	+82.782%
2025-11-06	68.0900	70.0000	57.46000	57.9900	-12.468%	2,981,405	+86.722%
2025-11-05	61.6000	66.2900	60.10000	66.2500	+7.759%	1,890,156	+63.442%
2025-11-04	63.0000	64.0600	61.22000	61.4800	-4.072%	1,127,470	+76.122%
2025-11-03	65.7000	66.1300	63.23000	64.0900	-2.227%	711,224	+68.950%
2025-10-31	66.7100	67.6000	64.32000	65.5500	+0.722%	1,380,799	+65.187%
2025-10-30	68.8800	68.8900	64.88000	65.0800	-7.465%	1,153,320	+66.380%
2025-10-29	71.9800	73.1400	69.60000	70.3300	-2.455%	700,141	+53.960%
2025-10-28	76.4700	76.6500	72.00000	72.1000	-5.480%	532,829	+50.180%
2025-10-27	79.0000	79.8200	74.50000	76.2800	-0.884%	565,294	+41.951%
2025-10-24	78.3600	80.0000	76.87000	76.9600	+0.997%	655,367	+40.696%
2025-10-23	73.8800	77.4500	72.99000	76.2000	+3.070%	482,890	+42.100%
2025-10-22	74.5000	75.4397	70.63000	73.9300	-1.676%	899,888	+46.463%
2025-10-21	75.4100	76.4000	74.41000	75.1900	-0.634%	465,968	+44.009%
2025-10-20	75.1500	76.6399	72.94000	75.6700	+2.451%	617,353	+43.095%
2025-10-17	73.1400	75.4900	72.76000	73.8600	-1.389%	708,819	+46.602%
2025-10-16	78.8400	79.5225	73.59000	74.9000	-3.962%	557,448	+44.566%
2025-10-15	80.1700	80.6800	75.30890	77.9900	-2.525%	809,926	+38.838%
2025-10-14	74.7700	80.4900	72.50000	80.0100	+3.896%	1,316,256	+35.333%
2025-10-13	77.9400	80.0000	74.09000	77.0100	-0.440%	895,125	+40.605%
2025-10-10	81.8600	84.7999	77.20000	77.3500	-5.313%	801,637	+39.987%
2025-10-09	81.0100	83.2000	79.90000	81.6900	+0.209%	476,596	+32.550%
2025-10-08	83.2500	84.4300	81.36010	81.5200	-1.427%	495,644	+32.826%
2025-10-07	86.1100	87.6400	81.84000	82.7000	-4.205%	890,246	+30.931%
2025-10-06	87.4600	87.5600	83.84360	86.3300	+0.935%	581,722	+25.426%
2025-10-03	83.7100	86.2600	82.56000	85.5300	+2.689%	760,015	+26.599%
2025-10-02	79.8800	84.2500	78.20000	83.2900	+5.658%	983,475	+30.004%
2025-10-01	81.2500	82.6100	78.69000	78.8300	-0.880%	890,086	+37.359%
2025-09-30	81.4400	82.0000	78.10000	79.5300	-2.297%	1,136,868	+36.150%
2025-09-29	85.4600	85.5600	80.90000	81.4000	-3.314%	876,560	+33.022%
2025-09-26	84.6000	85.3000	82.09310	84.1900	-0.095%	400,538	+28.614%
2025-09-25	82.2000	85.2700	77.01000	84.2700	-2.318%	1,074,955	+28.492%
2025-09-24	88.0000	88.9900	83.68000	86.2700	+0.402%	962,583	+25.513%
2025-09-23	91.6000	91.8300	85.74000	85.9250	-6.583%	1,142,467	+26.017%
2025-09-22	90.6500	92.8300	87.21470	91.9800	+0.415%	854,574	+17.721%
2025-09-19	89.6900	93.0400	89.69000	91.6000	+2.346%	1,148,627	+18.210%
2025-09-18	89.5300	91.4650	88.40000	89.5000	+1.136%	814,166	+20.983%
2025-09-17	89.0000	89.9800	86.53500	88.4950	-0.377%	643,626	+22.357%
2025-09-16	90.2000	91.1400	86.51010	88.8300	-1.388%	520,576	+21.896%
2025-09-15	89.5000	91.2900	88.50000	90.0800	+0.907%	516,614	+20.204%
2025-09-12	88.1000	90.6900	87.01000	89.2700	+1.813%	856,016	+21.295%
2025-09-11	86.6750	89.1000	83.45000	87.6800	-1.594%	1,224,917	+23.495%
2025-09-10	94.8200	95.1700	88.60000	89.1000	-3.935%	1,008,233	+21.526%
2025-09-09	88.6700	93.3700	87.05000	92.7500	+5.398%	1,068,788	+16.744%
2025-09-08	87.0500	90.0000	86.36000	88.0000	+2.504%	760,883	+23.045%
2025-09-05	86.2400	87.7900	82.26000	85.8500	+1.131%	768,265	+26.127%
2025-09-04	88.0000	89.3000	83.55000	84.8900	-3.578%	963,860	+27.553%
2025-09-03	91.2500	92.9800	87.87000	88.0400	-2.697%	688,296	+22.990%
2025-09-02	91.5300	94.6000	88.19000	90.4800	-4.355%	847,266	+19.673%
2025-08-29	98.1800	98.2000	92.75000	94.6000	-1.263%	1,183,484	+14.461%
2025-08-28	92.8900	96.2600	92.34000	95.8100	+3.355%	863,015	+13.015%
2025-08-27	93.7400	95.0600	91.65800	92.7000	-0.579%	775,033	+16.807%
2025-08-26	92.2400	94.0500	90.80000	93.2400	+1.018%	642,860	+16.130%
2025-08-25	95.7000	97.5000	92.24000	92.3000	-3.523%	933,737	+17.313%
2025-08-22	87.9500	97.6800	87.22280	95.6700	+8.004%	1,257,451	+13.181%
2025-08-21	87.9400	90.5100	87.00000	88.5800	-0.214%	473,519	+22.240%
2025-08-20	87.3600	89.5200	84.50000	88.7700	-0.090%	893,756	+21.978%
2025-08-19	92.0200	92.6330	86.41100	88.8500	-4.698%	1,274,886	+21.868%
2025-08-18	91.7300	95.5000	89.90000	93.2300	+1.480%	860,140	+16.143%
2025-08-15	92.2500	92.7100	88.73110	91.8700	+0.437%	905,725	+17.862%
2025-08-14	89.6500	92.8300	87.60000	91.4700	-0.759%	1,107,073	+18.378%
2025-08-13	92.3100	94.8300	89.25000	92.1700	+3.399%	1,383,932	+17.479%
2025-08-12	88.2100	91.5841	83.51000	89.1400	+2.096%	1,715,569	+21.472%
2025-08-11	92.0100	93.8500	86.25480	87.3100	-4.590%	2,029,540	+24.018%
2025-08-08	103.5100	106.0000	90.99000	91.5100	-34.321%	5,323,515	+18.326%
2025-08-07	145.3700	148.2000	132.23000	139.3300	-2.163%	2,159,527	-22.285%
2025-08-06	152.5900	152.5900	131.00200	142.4100	-6.272%	1,782,156	-23.966%
2025-08-05	158.0000	159.4999	147.03000	151.9400	-3.217%	833,924	-28.735%
2025-08-04	148.9500	156.9900	147.31250	156.9900	+9.021%	657,047	-31.027%
2025-08-01	144.9300	150.7499	137.08000	144.0000	-7.001%	968,762	-24.806%
2025-07-31	151.3500	160.4800	150.00000	154.8400	+2.591%	744,120	-30.070%
2025-07-30	144.6800	156.7999	143.01000	150.9300	+5.983%	1,003,428	-28.258%
2025-07-29	147.1900	148.0000	138.52000	142.4100	-2.785%	627,906	-23.966%
2025-07-28	151.5700	153.3300	141.69000	146.4900	-1.652%	733,038	-26.084%
2025-07-25	140.7200	156.8600	139.22000	148.9500	+5.848%	1,206,590	-27.304%
2025-07-24	139.4000	142.7000	136.47000	140.7200	+1.085%	543,751	-23.053%
2025-07-23	135.9800	139.2300	133.39000	139.2100	+3.463%	649,539	-22.218%
2025-07-22	135.3400	135.9400	126.77500	134.5500	-1.052%	812,278	-19.524%
2025-07-21	140.7100	147.4500	134.39000	135.9800	-3.279%	941,022	-20.371%
2025-07-18	141.3000	142.8000	137.48000	140.5900	+0.078%	704,060	-22.982%
2025-07-17	148.0200	150.0000	140.16000	140.4800	-3.091%	860,100	-22.921%
2025-07-16	136.0000	146.1300	135.00000	144.9600	+8.731%	1,015,057	-25.304%
2025-07-15	140.5300	143.0000	131.85000	133.3200	-1.833%	860,801	-18.782%
2025-07-14	133.0000	137.7800	130.69000	135.8100	+0.802%	1,016,663	-20.271%
2025-07-11	146.3000	151.5700	132.04000	134.7300	-9.352%	1,680,843	-19.632%
2025-07-10	164.9800	165.4787	145.20000	148.6300	-10.512%	1,700,328	-27.148%
2025-07-09	168.2500	171.4700	158.80000	166.0900	+1.194%	956,660	-34.806%
2025-07-08	182.0300	186.7400	162.50000	164.1300	-9.570%	1,564,705	-34.028%
2025-07-07	180.5000	181.5000	165.82000	181.5000	-0.362%	932,158	-40.342%
2025-07-03	175.5000	182.4900	173.60000	182.1600	+5.723%	579,060	-40.558%
2025-07-02	167.0000	175.0000	166.18000	172.3000	+2.817%	847,100	-37.156%
2025-07-01	176.0800	181.9399	161.44000	167.5800	-6.510%	1,512,195	-35.386%
2025-06-30	168.8100	181.5323	168.81000	179.2500	+8.374%	1,207,266	-39.593%
2025-06-27	165.0000	170.9300	159.39790	165.4000	+0.755%	1,115,254	-34.534%
2025-06-26	156.3600	164.2900	151.50000	164.1600	+6.053%	740,763	-34.040%
2025-06-25	163.8000	164.2899	153.01000	154.7900	-3.329%	958,587	-30.047%
2025-06-24	148.6200	161.6000	146.94000	160.1200	+10.443%	1,079,397	-32.376%
2025-06-23	141.4700	148.0000	137.00000	144.9800	-1.401%	1,038,544	-25.314%
2025-06-20	146.5700	148.4600	140.50000	147.0400	+2.804%	795,235	-26.360%
2025-06-18	146.0000	148.6100	139.72490	143.0300	-0.584%	794,189	-24.296%
2025-06-17	146.0000	152.1000	143.15000	143.8700	-1.748%	1,193,451	-24.738%
2025-06-16	136.1100	147.5000	135.50000	146.4300	+9.653%	1,081,076	-26.053%
2025-06-13	134.9450	141.7333	131.20010	133.5400	-4.682%	1,393,368	-18.916%
2025-06-12	131.5300	141.8300	131.45000	140.1000	+6.784%	985,297	-22.712%
2025-06-11	125.0000	133.5400	124.51500	131.2000	+6.814%	1,105,276	-17.470%
2025-06-10	120.8550	126.4599	106.15000	122.8300	-7.060%	2,586,163	-11.846%
2025-06-09	134.7900	134.9900	126.32000	132.1600	+0.053%	886,166	-18.069%
2025-06-06	124.0300	132.8000	123.38250	132.0900	+6.757%	946,125	-18.026%
2025-06-05	121.3500	125.3995	120.89000	123.7300	+3.289%	900,109	-12.487%
2025-06-04	114.8100	120.7827	114.30000	119.7900	+5.024%	857,406	-9.608%
2025-06-03	113.2700	117.0600	112.01000	114.0600	+1.369%	693,275	-5.068%
2025-06-02	107.5000	113.8406	105.77500	112.5200	+5.445%	888,599	-3.768%
2025-05-30	107.0500	108.2500	102.63000	106.7100	-2.235%	1,200,205	+1.471%
2025-05-29	114.2400	115.8400	107.60010	109.1500	-1.993%	781,867	-0.797%
2025-05-28	109.5900	113.1400	108.10000	111.3700	+0.915%	678,044	-2.775%
2025-05-27	108.2200	111.6428	106.48000	110.3600	+4.795%	874,829	-1.885%
2025-05-23	97.8250	107.0100	96.69000	105.3100	+3.590%	943,941	+2.820%
2025-05-22	99.0500	105.2500	98.95000	101.6600	+2.573%	891,314	+6.512%
2025-05-21	98.0000	104.1000	97.77500	99.1100	-0.020%	1,034,125	+9.252%
2025-05-20	98.7950	100.2300	97.00000	99.1300	+0.385%	642,064	+9.230%
2025-05-19	91.0100	101.1500	90.50000	98.7500	+5.294%	1,144,138	+9.651%
2025-05-16	90.2500	95.5300	90.25000	93.7850	+4.090%	1,026,029	+15.456%
2025-05-15	88.4400	92.5400	87.16000	90.1000	-1.000%	803,397	+20.178%
2025-05-14	91.5100	93.3900	88.85450	91.0100	+0.519%	1,042,192	+18.976%
2025-05-13	86.4200	93.4899	85.78030	90.5400	+4.671%	1,697,989	+19.594%
2025-05-12	88.2900	89.5200	83.15500	86.5000	-0.689%	2,259,451	+25.179%
2025-05-09	74.0000	88.2837	73.66000	87.1000	+16.164%	3,899,570	+24.317%
2025-05-08	68.8200	81.8294	64.60000	74.9800	+42.142%	6,284,895	+44.412%
2025-05-07	54.6750	55.2800	51.77000	52.7500	-4.421%	1,366,334	+105.270%
2025-05-06	53.7500	55.9300	53.05010	55.1900	-1.358%	570,460	+96.195%
2025-05-05	54.5000	56.9078	53.65000	55.9500	+0.395%	513,909	+93.530%
2025-05-02	53.5000	56.4600	52.90000	55.7300	+7.111%	642,185	+94.294%
2025-05-01	53.5000	53.5800	50.78000	52.0300	+0.154%	617,020	+108.111%
2025-04-30	50.0000	52.2400	47.00000	51.9500	+0.406%	962,513	+108.431%
2025-04-29	49.5300	51.9100	48.52000	51.7400	+4.420%	620,608	+109.277%
2025-04-28	48.6100	50.3109	47.39000	49.5500	+3.294%	604,787	+118.527%
2025-04-25	46.8400	48.3700	46.43000	47.9700	+1.160%	394,148	+125.724%
2025-04-24	43.4700	47.6250	42.94500	47.4200	+10.691%	787,543	+128.342%
2025-04-23	44.4300	45.7966	42.34030	42.8400	+3.829%	588,142	+152.754%
2025-04-22	39.5100	42.4600	39.06000	41.2600	+6.919%	679,594	+162.433%
2025-04-21	42.6600	43.2250	37.60000	38.5900	-13.862%	996,528	+180.591%
2025-04-17	42.9700	45.9200	42.88000	44.8000	+4.820%	774,113	+141.696%
2025-04-16	41.5800	42.8400	40.68180	42.7400	+0.659%	596,894	+153.346%
2025-04-15	39.8500	42.7400	39.61250	42.4600	+7.685%	669,844	+155.016%
2025-04-14	41.1500	42.3021	38.05000	39.4300	+2.124%	741,786	+174.613%
2025-04-11	36.0000	38.8450	35.05000	38.6100	+6.013%	684,733	+180.445%
2025-04-10	36.6900	38.1600	35.02270	36.4200	-4.535%	1,205,340	+197.309%
2025-04-09	30.0000	39.8199	29.91000	38.1500	+25.411%	1,321,810	+183.827%
2025-04-08	32.9900	34.6000	29.41000	30.4200	-0.458%	1,163,216	+255.950%

.dark-mode .WVll2B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WVll2B{ color: #333333; background-color: white; border: 2px solid #333333; }SEZLSezzle Inc. Common Stockstock NASDAQ

SEZL
Sezzle Inc. Common Stock
stock NASDAQ