5 DAY PERFORMANCE
-55.63%
1 MONTH PERFORMANCE
-29.52%
3 MONTH PERFORMANCE
+0.71%
6 MONTH PERFORMANCE
-0.22%
YEAR-TO-DATE PERFORMANCE
+14.13%
1 YEAR PERFORMANCE
-50.03%
Sezzle Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $159.85 | $156.47 (-2.11%) | $162.56 | $155.00 | 732.04 K | $5.28 B |
| 06/18/2026 | $153.10 | $163.28 (6.65%) | $164.38 | $150.45 | 1.25 M | $5.51 B |
| 06/17/2026 | $145.53 | $146.73 (0.82%) | $158.13 | $145.53 | 992.75 K | $4.95 B |
| 06/16/2026 | $147.14 | $144.20 (-2%) | $151.26 | $143.87 | 907.72 K | $4.87 B |
| 06/15/2026 | $137.70 | $146.12 (6.11%) | $147.70 | $137.70 | 964.78 K | $4.93 B |
| 06/12/2026 | $131.40 | $132.70 (0.99%) | $136.20 | $128.88 | 585.13 K | $4.48 B |
| 06/11/2026 | $122.11 | $128.83 (5.5%) | $129.30 | $120.10 | 568.93 K | $4.35 B |
| 06/10/2026 | $119.10 | $120.98 (1.58%) | $126.27 | $118.86 | 364.60 K | $4.08 B |
| 06/09/2026 | $121.87 | $121.50 (-0.3%) | $126.97 | $115.81 | 610.80 K | $4.10 B |
| 06/08/2026 | $117.72 | $121.16 (2.92%) | $124.06 | $114.86 | 635.04 K | $4.09 B |
| 06/05/2026 | $118.55 | $116.01 (-2.14%) | $119.23 | $113.33 | 442.63 K | $3.92 B |
| 06/04/2026 | $114.55 | $120.97 (5.6%) | $122.04 | $113.36 | 386.95 K | $4.08 B |
| 06/03/2026 | $115.80 | $113.19 (-2.25%) | $116.83 | $108.51 | 571.64 K | $3.82 B |
| 06/02/2026 | $120.29 | $118.43 (-1.55%) | $121.00 | $117.53 | 328.20 K | $4.00 B |
| 06/01/2026 | $117.41 | $122.54 (4.37%) | $123.05 | $117.32 | 591.40 K | $4.14 B |
| 05/29/2026 | $120.08 | $118.15 (-1.61%) | $120.11 | $115.00 | 544.86 K | $3.99 B |
| 05/28/2026 | $114.59 | $119.00 (3.85%) | $121.80 | $113.80 | 583.24 K | $4.02 B |
| 05/27/2026 | $111.34 | $116.05 (4.23%) | $119.13 | $109.88 | 1.09 M | $3.92 B |
| 05/26/2026 | $105.51 | $109.98 (4.24%) | $111.35 | $104.00 | 544.88 K | $3.71 B |
| 05/22/2026 | $106.50 | $102.80 (-3.47%) | $108.59 | $101.24 | 434.45 K | $3.47 B |
| 05/21/2026 | $104.70 | $105.45 (0.72%) | $107.13 | $100.65 | 400.70 K | $3.56 B |
| 05/20/2026 | $106.76 | $104.93 (-1.71%) | $107.08 | $96.98 | 633.50 K | $3.54 B |
| 05/19/2026 | $102.73 | $106.76 (3.92%) | $108.26 | $100.00 | 795.20 K | $3.60 B |
| 05/18/2026 | $97.75 | $102.44 (4.8%) | $102.59 | $94.03 | 513.19 K | $3.46 B |
| 05/15/2026 | $100.80 | $98.62 (-2.16%) | $102.01 | $98.01 | 395.60 K | $3.33 B |
| 05/14/2026 | $103.48 | $103.44 (-0.04%) | $106.50 | $100.00 | 477.90 K | $3.49 B |
| 05/13/2026 | $99.37 | $102.40 (3.05%) | $103.09 | $94.00 | 630.65 K | $3.46 B |
| 05/12/2026 | $99.90 | $99.63 (-0.27%) | $103.00 | $97.30 | 527.53 K | $3.36 B |
| 05/11/2026 | $94.30 | $101.10 (7.21%) | $101.99 | $93.89 | 611.82 K | $3.41 B |
| 05/08/2026 | $102.27 | $96.34 (-5.8%) | $102.81 | $91.74 | 822.61 K | $3.25 B |
| 05/07/2026 | $100.66 | $99.82 (-0.83%) | $114.14 | $94.88 | 3.31 M | $3.37 B |
| 05/06/2026 | $85.50 | $86.02 (0.61%) | $87.30 | $80.78 | 1.19 M | $2.90 B |
| 05/05/2026 | $86.16 | $85.19 (-1.13%) | $88.87 | $83.90 | 523.84 K | $2.88 B |
| 05/04/2026 | $85.43 | $85.96 (0.62%) | $91.70 | $84.90 | 762.22 K | $2.90 B |
| 05/01/2026 | $80.87 | $85.46 (5.68%) | $86.13 | $80.50 | 503.30 K | $2.89 B |
| 04/30/2026 | $76.30 | $79.60 (4.33%) | $79.64 | $74.85 | 343.98 K | $2.69 B |
| 04/29/2026 | $79.86 | $76.54 (-4.16%) | $80.13 | $75.50 | 450.30 K | $2.58 B |
| 04/28/2026 | $78.74 | $81.23 (3.16%) | $81.59 | $77.80 | 427.30 K | $2.74 B |
| 04/27/2026 | $77.74 | $79.94 (2.83%) | $80.94 | $77.56 | 460.10 K | $2.70 B |
| 04/24/2026 | $80.01 | $78.70 (-1.64%) | $80.12 | $76.37 | 456.81 K | $2.66 B |
| 04/23/2026 | $84.28 | $79.75 (-5.37%) | $85.37 | $78.34 | 721.35 K | $2.69 B |
| 04/22/2026 | $84.54 | $84.99 (0.53%) | $85.37 | $82.12 | 660.30 K | $2.87 B |
| 04/21/2026 | $85.99 | $82.27 (-4.33%) | $88.99 | $82.06 | 752.24 K | $2.78 B |
| 04/20/2026 | $80.00 | $85.67 (7.09%) | $85.81 | $78.90 | 835.55 K | $2.89 B |
| 04/17/2026 | $75.41 | $80.71 (7.03%) | $82.17 | $75.17 | 1.06 M | $2.73 B |
| 04/16/2026 | $71.85 | $74.18 (3.24%) | $74.48 | $71.18 | 963.07 K | $2.50 B |
| 04/15/2026 | $69.06 | $70.66 (2.32%) | $71.35 | $68.17 | 833.65 K | $2.39 B |
| 04/14/2026 | $62.82 | $68.00 (8.25%) | $68.25 | $62.51 | 741.26 K | $2.30 B |
| 04/13/2026 | $58.80 | $61.31 (4.27%) | $61.67 | $57.60 | 865.10 K | $2.07 B |
| 04/10/2026 | $67.37 | $59.71 (-11.37%) | $68.00 | $56.71 | 1.98 M | $2.02 B |
| 04/09/2026 | $69.12 | $69.12 (0%) | $71.00 | $67.81 | 738.70 K | $2.33 B |
| 04/08/2026 | $72.35 | $69.49 (-3.95%) | $74.79 | $68.28 | 669.10 K | $2.35 B |
| 04/07/2026 | $67.58 | $66.24 (-1.98%) | $71.00 | $65.05 | 1.06 M | $2.24 B |
| 04/06/2026 | $65.29 | $68.81 (5.39%) | $70.39 | $64.60 | 698.84 K | $2.32 B |
| 04/02/2026 | $61.09 | $63.76 (4.37%) | $66.12 | $60.34 | 346.10 K | $2.15 B |
| 04/01/2026 | $64.90 | $63.70 (-1.85%) | $65.01 | $62.24 | 487.32 K | $2.15 B |
| 03/31/2026 | $62.13 | $63.29 (1.87%) | $63.99 | $59.05 | 531.70 K | $2.14 B |
| 03/30/2026 | $61.80 | $60.73 (-1.73%) | $62.29 | $59.41 | 647.32 K | $2.05 B |
| 03/27/2026 | $66.34 | $61.58 (-7.18%) | $66.34 | $61.17 | 695.40 K | $2.08 B |
| 03/26/2026 | $67.62 | $67.03 (-0.87%) | $70.60 | $66.43 | 341.88 K | $2.26 B |
| 03/25/2026 | $75.91 | $68.79 (-9.38%) | $76.90 | $67.10 | 802.03 K | $2.32 B |
| 03/24/2026 | $71.17 | $74.60 (4.82%) | $74.77 | $70.50 | 673.11 K | $2.52 B |
| 03/23/2026 | $67.75 | $71.94 (6.18%) | $73.34 | $67.00 | 577.31 K | $2.43 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.
