5 DAY PERFORMANCE
-15.22%
1 MONTH PERFORMANCE
+5.29%
3 MONTH PERFORMANCE
+7.00%
6 MONTH PERFORMANCE
+24.94%
YEAR-TO-DATE PERFORMANCE
+14.13%
1 YEAR PERFORMANCE
+31.27%
Sezzle Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $85.16 | $82.16 (-3.53%) | $86.38 | $80.78 | 643.58 K | $2.80 B |
| 05/05/2026 | $86.16 | $85.19 (-1.13%) | $88.87 | $83.90 | 523.84 K | $2.89 B |
| 05/04/2026 | $85.43 | $85.96 (0.62%) | $91.70 | $84.90 | 762.22 K | $2.91 B |
| 05/01/2026 | $80.87 | $85.46 (5.68%) | $86.13 | $80.50 | 503.30 K | $2.90 B |
| 04/30/2026 | $76.30 | $79.60 (4.33%) | $79.64 | $74.85 | 343.98 K | $2.70 B |
| 04/29/2026 | $79.86 | $76.54 (-4.16%) | $80.13 | $75.50 | 450.30 K | $2.60 B |
| 04/28/2026 | $78.74 | $81.23 (3.16%) | $81.59 | $77.80 | 427.30 K | $2.75 B |
| 04/27/2026 | $77.74 | $79.94 (2.83%) | $80.94 | $77.56 | 460.10 K | $2.71 B |
| 04/24/2026 | $80.01 | $78.70 (-1.64%) | $80.12 | $76.37 | 456.81 K | $2.67 B |
| 04/23/2026 | $84.28 | $79.75 (-5.37%) | $85.37 | $78.34 | 721.35 K | $2.70 B |
| 04/22/2026 | $84.54 | $84.99 (0.53%) | $85.37 | $82.12 | 660.30 K | $2.88 B |
| 04/21/2026 | $85.99 | $82.27 (-4.33%) | $88.99 | $82.06 | 752.24 K | $2.79 B |
| 04/20/2026 | $80.00 | $85.67 (7.09%) | $85.81 | $78.90 | 835.55 K | $2.91 B |
| 04/17/2026 | $75.41 | $80.71 (7.03%) | $82.17 | $75.17 | 1.06 M | $2.74 B |
| 04/16/2026 | $71.85 | $74.18 (3.24%) | $74.48 | $71.18 | 963.07 K | $2.52 B |
| 04/15/2026 | $69.06 | $70.66 (2.32%) | $71.35 | $68.17 | 833.65 K | $2.40 B |
| 04/14/2026 | $62.82 | $68.00 (8.25%) | $68.25 | $62.51 | 741.26 K | $2.31 B |
| 04/13/2026 | $58.80 | $61.31 (4.27%) | $61.67 | $57.60 | 865.10 K | $2.08 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 | $2.34 B |
| 04/08/2026 | $72.35 | $69.49 (-3.95%) | $74.79 | $68.28 | 669.10 K | $2.36 B |
| 04/07/2026 | $67.58 | $66.24 (-1.98%) | $71.00 | $65.05 | 1.06 M | $2.25 B |
| 04/06/2026 | $65.29 | $68.81 (5.39%) | $70.39 | $64.60 | 698.84 K | $2.33 B |
| 04/02/2026 | $61.09 | $63.76 (4.37%) | $66.12 | $60.34 | 346.10 K | $2.16 B |
| 04/01/2026 | $64.90 | $63.70 (-1.85%) | $65.01 | $62.24 | 487.32 K | $2.16 B |
| 03/31/2026 | $62.13 | $63.29 (1.87%) | $63.99 | $59.05 | 531.70 K | $2.15 B |
| 03/30/2026 | $61.80 | $60.73 (-1.73%) | $62.29 | $59.41 | 647.32 K | $2.06 B |
| 03/27/2026 | $66.34 | $61.58 (-7.18%) | $66.34 | $61.17 | 695.40 K | $2.09 B |
| 03/26/2026 | $67.62 | $67.03 (-0.87%) | $70.60 | $66.43 | 341.88 K | $2.27 B |
| 03/25/2026 | $75.91 | $68.79 (-9.38%) | $76.90 | $67.10 | 802.03 K | $2.33 B |
| 03/24/2026 | $71.17 | $74.60 (4.82%) | $74.77 | $70.50 | 673.11 K | $2.53 B |
| 03/23/2026 | $67.75 | $71.94 (6.18%) | $73.34 | $67.00 | 577.31 K | $2.44 B |
| 03/20/2026 | $66.14 | $66.15 (0.02%) | $69.00 | $65.23 | 738.62 K | $2.24 B |
| 03/19/2026 | $64.72 | $66.24 (2.35%) | $67.85 | $63.07 | 592.63 K | $2.25 B |
| 03/18/2026 | $68.12 | $65.51 (-3.83%) | $70.00 | $65.39 | 384.20 K | $2.22 B |
| 03/17/2026 | $67.69 | $68.12 (0.64%) | $71.14 | $67.25 | 405.67 K | $2.31 B |
| 03/16/2026 | $67.78 | $66.80 (-1.45%) | $68.13 | $65.52 | 580.51 K | $2.27 B |
| 03/13/2026 | $65.29 | $66.31 (1.56%) | $68.00 | $65.11 | 514.80 K | $2.25 B |
| 03/12/2026 | $68.00 | $65.29 (-3.99%) | $69.34 | $65.24 | 477.05 K | $2.21 B |
| 03/11/2026 | $69.86 | $69.25 (-0.87%) | $72.50 | $68.11 | 874.34 K | $2.35 B |
| 03/10/2026 | $73.09 | $69.50 (-4.91%) | $73.43 | $68.55 | 600.64 K | $2.36 B |
| 03/09/2026 | $70.94 | $72.45 (2.13%) | $73.97 | $69.95 | 628.53 K | $2.46 B |
| 03/06/2026 | $73.19 | $73.47 (0.38%) | $74.99 | $71.50 | 537.30 K | $2.49 B |
| 03/05/2026 | $74.05 | $75.77 (2.32%) | $78.00 | $73.90 | 524.04 K | $2.57 B |
| 03/04/2026 | $74.60 | $74.97 (0.5%) | $77.99 | $72.51 | 611.70 K | $2.54 B |
| 03/03/2026 | $72.10 | $73.44 (1.86%) | $74.64 | $69.39 | 878.10 K | $2.49 B |
| 03/02/2026 | $68.12 | $75.80 (11.27%) | $77.91 | $68.00 | 824.60 K | $2.57 B |
| 02/27/2026 | $82.58 | $72.95 (-11.66%) | $85.05 | $71.00 | 1.91 M | $2.47 B |
| 02/26/2026 | $78.30 | $84.70 (8.17%) | $86.68 | $76.46 | 4.47 M | $2.87 B |
| 02/25/2026 | $61.08 | $62.62 (2.52%) | $63.49 | $59.51 | 980.40 K | $2.12 B |
| 02/24/2026 | $56.50 | $60.65 (7.35%) | $61.14 | $55.00 | 742.05 K | $2.06 B |
| 02/23/2026 | $61.72 | $56.50 (-8.46%) | $61.72 | $55.51 | 1.19 M | $2.04 B |
| 02/20/2026 | $63.00 | $62.75 (-0.4%) | $63.86 | $60.51 | 469.80 K | $2.27 B |
| 02/19/2026 | $63.00 | $63.86 (1.37%) | $64.86 | $61.71 | 543.64 K | $2.31 B |
| 02/18/2026 | $63.10 | $65.48 (3.77%) | $67.15 | $62.79 | 365.02 K | $2.37 B |
| 02/17/2026 | $61.68 | $63.40 (2.79%) | $65.00 | $61.60 | 559.31 K | $2.29 B |
| 02/13/2026 | $62.34 | $64.06 (2.76%) | $65.00 | $60.85 | 493.71 K | $2.32 B |
| 02/12/2026 | $63.61 | $62.07 (-2.42%) | $63.61 | $59.50 | 696.50 K | $2.24 B |
| 02/11/2026 | $67.75 | $62.86 (-7.22%) | $68.39 | $60.15 | 891.27 K | $2.27 B |
| 02/10/2026 | $67.51 | $68.59 (1.6%) | $70.95 | $66.75 | 466.50 K | $2.48 B |
| 02/09/2026 | $67.75 | $67.51 (-0.35%) | $69.56 | $65.12 | 696.98 K | $2.44 B |
| 02/06/2026 | $61.70 | $67.71 (9.74%) | $68.00 | $61.47 | 930.61 K | $2.45 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.
