5 DAY PERFORMANCE
-46.27%
1 MONTH PERFORMANCE
-34.64%
3 MONTH PERFORMANCE
-58.46%
6 MONTH PERFORMANCE
-14.95%
YEAR-TO-DATE PERFORMANCE
+14.13%
1 YEAR PERFORMANCE
+9.36%
Sezzle Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $172.76 | $155.00 (-10.28%) | $178.55 | $152.12 | 1.97 M | $5.23 B |
| 11/04/2026 | $124.50 | $136.69 (9.79%) | $139.74 | $124.50 | 1.18 M | $4.61 B |
| 11/03/2026 | $128.60 | $122.43 (-4.8%) | $130.01 | $121.41 | 822.78 K | $4.13 B |
| 11/02/2026 | $135.64 | $128.32 (-5.4%) | $141.72 | $127.25 | 758.66 K | $4.33 B |
| 10/30/2026 | $131.85 | $134.85 (2.28%) | $135.05 | $126.94 | 634.81 K | $4.54 B |
| 10/29/2026 | $129.64 | $133.86 (3.26%) | $136.79 | $125.77 | 523.46 K | $4.51 B |
| 10/28/2026 | $126.90 | $130.02 (2.46%) | $130.74 | $124.77 | 307.82 K | $4.38 B |
| 10/27/2026 | $127.94 | $127.36 (-0.45%) | $131.46 | $125.76 | 394.13 K | $4.29 B |
| 10/26/2026 | $132.33 | $127.44 (-3.7%) | $134.46 | $122.00 | 494.07 K | $4.29 B |
| 10/23/2026 | $137.48 | $132.12 (-3.9%) | $141.00 | $131.88 | 552.79 K | $4.45 B |
| 10/22/2026 | $136.00 | $139.30 (2.43%) | $139.97 | $133.50 | 497.50 K | $4.69 B |
| 10/21/2026 | $131.00 | $136.22 (3.98%) | $137.39 | $130.50 | 393.31 K | $4.59 B |
| 10/20/2026 | $126.37 | $130.19 (3.02%) | $135.00 | $126.00 | 369.01 K | $4.39 B |
| 10/19/2026 | $129.56 | $128.05 (-1.17%) | $131.70 | $126.75 | 313.26 K | $4.32 B |
| 10/16/2026 | $132.53 | $127.65 (-3.68%) | $136.41 | $127.23 | 432.07 K | $4.30 B |
| 10/15/2026 | $121.24 | $132.37 (9.18%) | $132.57 | $121.24 | 464.17 K | $4.46 B |
| 10/14/2026 | $126.68 | $123.11 (-2.82%) | $128.46 | $119.28 | 458.45 K | $4.15 B |
| 10/13/2026 | $130.84 | $130.05 (-0.6%) | $132.73 | $126.43 | 425.29 K | $4.38 B |
| 10/12/2026 | $127.75 | $130.48 (2.14%) | $130.93 | $125.00 | 378.58 K | $4.40 B |
| 10/09/2026 | $120.00 | $128.64 (7.2%) | $129.53 | $119.22 | 673.49 K | $4.33 B |
| 10/08/2026 | $111.91 | $117.22 (4.74%) | $117.98 | $111.91 | 551.40 K | $3.95 B |
| 10/07/2026 | $110.80 | $113.85 (2.75%) | $115.00 | $110.08 | 341.46 K | $3.84 B |
| 10/06/2026 | $112.24 | $112.84 (0.53%) | $113.76 | $111.24 | 412.40 K | $3.80 B |
| 10/05/2026 | $106.50 | $110.85 (4.08%) | $111.34 | $106.11 | 633.34 K | $3.74 B |
| 10/02/2026 | $112.04 | $107.41 (-4.13%) | $114.27 | $106.53 | 651.21 K | $3.62 B |
| 10/01/2026 | $108.04 | $109.72 (1.55%) | $111.65 | $106.25 | 369.47 K | $3.70 B |
| 09/30/2026 | $107.97 | $108.04 (0.06%) | $109.76 | $106.00 | 455.13 K | $3.64 B |
| 09/29/2026 | $108.99 | $107.97 (-0.94%) | $109.19 | $106.78 | 348.56 K | $3.64 B |
| 09/28/2026 | $110.45 | $108.30 (-1.95%) | $110.97 | $107.69 | 392.63 K | $3.65 B |
| 09/25/2026 | $111.47 | $111.38 (-0.08%) | $113.36 | $108.20 | 470.19 K | $3.75 B |
| 09/24/2026 | $105.10 | $109.78 (4.45%) | $110.49 | $104.87 | 737.64 K | $3.70 B |
| 09/23/2026 | $110.45 | $106.89 (-3.22%) | $111.44 | $105.82 | 799.82 K | $3.60 B |
| 09/22/2026 | $118.97 | $110.00 (-7.54%) | $119.00 | $109.63 | 1.06 M | $3.71 B |
| 09/21/2026 | $118.30 | $116.55 (-1.48%) | $119.53 | $115.91 | 742.14 K | $3.93 B |
| 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 |
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.
