5 DAY PERFORMANCE
-38.25%
1 MONTH PERFORMANCE
-39.17%
3 MONTH PERFORMANCE
-55.63%
6 MONTH PERFORMANCE
+9.52%
YEAR-TO-DATE PERFORMANCE
+14.13%
1 YEAR PERFORMANCE
-20.91%
Sezzle Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $118.30 | $118.63 (0.28%) | $119.00 | $116.42 | 268.74 K | |
| 09/18/2026 | $113.39 | $116.55 (2.79%) | $117.16 | $112.57 | 482.28 K | $3.93 B |
| 09/17/2026 | $120.34 | $113.08 (-6.03%) | $120.50 | $112.90 | 601.04 K | $3.81 B |
| 09/16/2026 | $119.03 | $117.32 (-1.44%) | $120.52 | $115.40 | 306.36 K | $3.95 B |
| 09/15/2026 | $122.31 | $119.07 (-2.65%) | $122.31 | $117.90 | 238.46 K | $4.01 B |
| 09/14/2026 | $118.25 | $121.57 (2.81%) | $122.20 | $118.25 | 326.13 K | $4.10 B |
| 09/11/2026 | $121.61 | $118.87 (-2.25%) | $122.23 | $117.32 | 248.62 K | $4.01 B |
| 09/10/2026 | $117.91 | $118.41 (0.42%) | $120.44 | $115.40 | 370.03 K | $3.99 B |
| 09/09/2026 | $118.20 | $117.14 (-0.9%) | $119.66 | $115.04 | 521.38 K | $3.95 B |
| 09/08/2026 | $120.23 | $118.35 (-1.56%) | $120.72 | $117.00 | 353.27 K | $3.99 B |
| 09/04/2026 | $121.76 | $120.58 (-0.97%) | $122.35 | $119.29 | 298.12 K | $4.06 B |
| 09/03/2026 | $123.35 | $122.96 (-0.32%) | $126.00 | $121.52 | 352.20 K | $4.14 B |
| 09/02/2026 | $113.90 | $121.50 (6.67%) | $121.78 | $113.90 | 474.36 K | $4.09 B |
| 09/01/2026 | $115.00 | $114.52 (-0.42%) | $116.87 | $112.41 | 671.36 K | $3.86 B |
| 08/31/2026 | $123.07 | $120.55 (-2.05%) | $123.77 | $118.51 | 582.68 K | $4.06 B |
| 08/28/2026 | $128.34 | $124.12 (-3.29%) | $131.90 | $123.82 | 382.28 K | $4.18 B |
| 08/27/2026 | $125.92 | $125.80 (-0.1%) | $129.54 | $123.85 | 302.53 K | $4.24 B |
| 08/26/2026 | $123.97 | $123.54 (-0.35%) | $125.74 | $122.55 | 230.59 K | $4.16 B |
| 08/25/2026 | $120.98 | $124.08 (2.56%) | $124.35 | $120.23 | 383.75 K | $4.18 B |
| 08/24/2026 | $118.82 | $117.93 (-0.75%) | $120.67 | $117.24 | 311.13 K | $3.97 B |
| 08/21/2026 | $117.60 | $119.11 (1.28%) | $120.39 | $116.33 | 338.06 K | $4.01 B |
| 08/20/2026 | $118.79 | $117.42 (-1.15%) | $119.90 | $115.02 | 609.70 K | $3.96 B |
| 08/19/2026 | $117.16 | $118.97 (1.54%) | $121.68 | $117.04 | 401.50 K | $4.01 B |
| 08/18/2026 | $118.00 | $117.18 (-0.69%) | $122.65 | $116.53 | 675.17 K | $3.95 B |
| 08/17/2026 | $127.57 | $122.18 (-4.23%) | $128.00 | $120.67 | 1.06 M | $4.12 B |
| 08/14/2026 | $130.29 | $128.96 (-1.02%) | $136.59 | $128.68 | 747.63 K | $4.35 B |
| 08/13/2026 | $125.99 | $129.87 (3.08%) | $132.56 | $125.99 | 566.60 K | $4.38 B |
| 08/12/2026 | $128.79 | $125.44 (-2.6%) | $130.45 | $123.78 | 576.64 K | $4.23 B |
| 08/11/2026 | $117.92 | $128.27 (8.78%) | $130.12 | $115.33 | 1.20 M | $4.32 B |
| 08/10/2026 | $121.33 | $118.00 (-2.74%) | $129.47 | $116.85 | 1.73 M | $3.98 B |
| 08/07/2026 | $132.36 | $118.02 (-10.83%) | $132.36 | $114.16 | 4.24 M | $3.98 B |
| 08/06/2026 | $168.54 | $178.53 (5.93%) | $179.73 | $165.37 | 1.18 M | $6.02 B |
| 08/05/2026 | $178.69 | $174.40 (-2.4%) | $184.21 | $174.40 | 560.35 K | $5.88 B |
| 08/04/2026 | $168.22 | $177.23 (5.36%) | $177.68 | $167.41 | 534.70 K | $5.97 B |
| 08/03/2026 | $154.30 | $163.09 (5.7%) | $164.40 | $152.83 | 466.86 K | $5.50 B |
| 07/31/2026 | $156.18 | $154.75 (-0.92%) | $158.24 | $149.85 | 286.70 K | $5.22 B |
| 07/30/2026 | $154.17 | $155.11 (0.61%) | $157.37 | $147.58 | 412.10 K | $5.24 B |
| 07/29/2026 | $155.05 | $152.70 (-1.52%) | $158.21 | $149.29 | 414.49 K | $5.16 B |
| 07/28/2026 | $154.00 | $156.99 (1.94%) | $157.63 | $147.41 | 664.40 K | $5.30 B |
| 07/27/2026 | $156.75 | $156.78 (0.02%) | $160.00 | $151.60 | 453.50 K | $5.29 B |
| 07/24/2026 | $159.67 | $153.89 (-3.62%) | $160.98 | $152.88 | 356.70 K | $5.20 B |
| 07/23/2026 | $169.97 | $159.01 (-6.45%) | $170.07 | $154.02 | 701.60 K | $5.37 B |
| 07/22/2026 | $176.66 | $174.24 (-1.37%) | $178.70 | $169.22 | 356.30 K | $5.88 B |
| 07/21/2026 | $175.37 | $179.35 (2.27%) | $179.98 | $173.31 | 355.69 K | $6.06 B |
| 07/20/2026 | $176.11 | $171.76 (-2.47%) | $180.54 | $169.79 | 451.42 K | $5.80 B |
| 07/17/2026 | $171.54 | $174.67 (1.82%) | $176.66 | $165.60 | 728.10 K | $5.90 B |
| 07/16/2026 | $188.26 | $180.44 (-4.15%) | $195.71 | $179.75 | 1.06 M | $6.09 B |
| 07/15/2026 | $187.52 | $188.55 (0.55%) | $193.27 | $180.54 | 954.02 K | $6.37 B |
| 07/14/2026 | $161.75 | $182.39 (12.76%) | $183.71 | $157.39 | 743.41 K | $6.16 B |
| 07/13/2026 | $173.43 | $160.25 (-7.6%) | $175.07 | $157.00 | 858.83 K | $5.41 B |
| 07/10/2026 | $179.74 | $179.38 (-0.2%) | $182.56 | $176.46 | 322.30 K | $6.06 B |
| 07/09/2026 | $168.13 | $177.08 (5.32%) | $179.71 | $166.00 | 509.80 K | $5.98 B |
| 07/08/2026 | $173.00 | $167.32 (-3.28%) | $175.25 | $165.00 | 881.90 K | $5.65 B |
| 07/07/2026 | $179.23 | $177.63 (-0.89%) | $183.00 | $172.00 | 396.02 K | $6.00 B |
| 07/06/2026 | $183.23 | $179.05 (-2.28%) | $185.00 | $173.92 | 651.77 K | $6.05 B |
| 07/02/2026 | $175.93 | $183.24 (4.16%) | $184.84 | $175.28 | 802.08 K | $6.19 B |
| 07/01/2026 | $172.46 | $175.18 (1.58%) | $181.32 | $171.71 | 595.00 K | $5.91 B |
| 06/30/2026 | $170.00 | $171.63 (0.96%) | $174.12 | $166.18 | 575.30 K | $5.79 B |
| 06/29/2026 | $168.69 | $170.70 (1.19%) | $174.26 | $163.68 | 648.05 K | $5.76 B |
| 06/26/2026 | $160.95 | $170.56 (5.97%) | $171.26 | $158.57 | 862.97 K | $5.76 B |
| 06/25/2026 | $161.27 | $163.74 (1.53%) | $165.90 | $156.00 | 493.86 K | $5.53 B |
| 06/24/2026 | $151.89 | $159.27 (4.86%) | $163.06 | $150.00 | 546.34 K | $5.38 B |
| 06/23/2026 | $148.38 | $151.61 (2.18%) | $160.01 | $147.33 | 700.55 K | $5.12 B |
| 06/22/2026 | $159.85 | $156.47 (-2.11%) | $162.56 | $155.00 | 732.04 K | $5.28 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.
