5 DAY PERFORMANCE
-53.18%
1 MONTH PERFORMANCE
-59.21%
3 MONTH PERFORMANCE
-27.42%
6 MONTH PERFORMANCE
+7.00%
YEAR-TO-DATE PERFORMANCE
+14.13%
1 YEAR PERFORMANCE
-48.00%
Sezzle Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
