Sezzle Inc.SEZLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $62.00 | $65.37 | $62.00 | $63.26 | 402,620 |
| 1/30/2026 | $67.77 | $69.62 | $62.88 | $63.24 | 1.19M |
| 1/29/2026 | $69.56 | $71.46 | $66.64 | $70.51 | 909,317 |
| 1/28/2026 | $67.97 | $69.69 | $66.96 | $69.32 | 895,824 |
| 1/27/2026 | $67.26 | $68.00 | $65.00 | $67.84 | 872,306 |
| 1/26/2026 | $66.90 | $70.24 | $66.15 | $67.35 | 906,966 |
| 1/23/2026 | $67.64 | $68.74 | $66.83 | $67.60 | 421,313 |
| 1/22/2026 | $67.44 | $69.40 | $67.35 | $68.07 | 389,700 |
| 1/21/2026 | $66.74 | $69.29 | $65.13 | $66.72 | 1.21M |
| 1/20/2026 | $65.70 | $69.06 | $64.74 | $65.83 | 835,786 |
| 1/16/2026 | $68.90 | $71.20 | $68.31 | $68.50 | 661,600 |
| 1/15/2026 | $74.25 | $74.25 | $69.35 | $69.37 | 834,028 |
| 1/14/2026 | $76.74 | $76.87 | $70.84 | $74.23 | 739,867 |
| 1/13/2026 | $76.34 | $76.99 | $72.18 | $76.26 | 559,121 |
| 1/12/2026 | $80.96 | $81.35 | $74.56 | $76.34 | 912,800 |
| 1/9/2026 | $77.05 | $80.31 | $75.65 | $77.17 | 595,597 |
| 1/8/2026 | $75.76 | $76.66 | $72.30 | $75.94 | 735,400 |
| 1/7/2026 | $71.28 | $76.08 | $71.10 | $75.77 | 568,922 |
| 1/6/2026 | $69.00 | $72.20 | $67.39 | $71.77 | 725,300 |
| 1/5/2026 | $65.55 | $72.39 | $65.39 | $69.31 | 757,500 |
| 1/2/2026 | $64.53 | $65.64 | $62.85 | $65.15 | 653,485 |
| 12/31/2025 | $64.62 | $65.40 | $63.30 | $63.48 | 742,231 |
| 12/30/2025 | $68.04 | $68.64 | $65.00 | $65.01 | 614,616 |
| 12/29/2025 | $69.36 | $70.30 | $67.90 | $68.06 | 526,920 |
| 12/26/2025 | $73.08 | $73.08 | $69.28 | $70.50 | 495,039 |
| 12/24/2025 | $73.72 | $74.49 | $71.95 | $73.64 | 268,100 |
| 12/23/2025 | $73.00 | $75.00 | $70.57 | $72.61 | 892,874 |
| 12/22/2025 | $74.63 | $77.46 | $73.01 | $75.15 | 777,782 |
| 12/19/2025 | $73.57 | $76.40 | $72.22 | $73.50 | 969,911 |
| 12/18/2025 | $72.00 | $75.28 | $71.96 | $72.14 | 859,148 |
| 12/17/2025 | $73.18 | $74.77 | $69.30 | $70.14 | 974,908 |
| 12/16/2025 | $68.08 | $74.99 | $67.74 | $73.03 | 1.29M |
| 12/15/2025 | $69.63 | $70.74 | $66.07 | $66.17 | 1.19M |
| 12/12/2025 | $73.43 | $74.99 | $69.08 | $70.35 | 3.48M |
| 12/11/2025 | $71.95 | $76.39 | $71.50 | $73.85 | 1.14M |
| 12/10/2025 | $69.02 | $73.00 | $66.72 | $71.51 | 1.07M |
| 12/9/2025 | $71.77 | $72.50 | $69.17 | $69.31 | 1.57M |
| 12/8/2025 | $69.82 | $70.00 | $67.60 | $67.70 | 630,520 |
| 12/5/2025 | $66.19 | $69.83 | $65.82 | $68.39 | 771,927 |
| 12/4/2025 | $64.65 | $67.11 | $62.67 | $66.72 | 1.04M |
| 12/3/2025 | $59.20 | $64.81 | $58.27 | $64.44 | 673,500 |
| 12/2/2025 | $61.59 | $63.07 | $59.31 | $59.93 | 627,000 |
| 12/1/2025 | $60.06 | $62.68 | $59.40 | $60.61 | 697,222 |
| 11/28/2025 | $60.76 | $62.28 | $60.08 | $61.75 | 577,323 |
| 11/26/2025 | $56.66 | $58.91 | $56.02 | $58.84 | 513,200 |
| 11/25/2025 | $53.43 | $56.33 | $52.14 | $56.21 | 656,300 |
| 11/24/2025 | $55.09 | $55.20 | $52.90 | $53.43 | 713,000 |
| 11/21/2025 | $52.29 | $55.07 | $51.63 | $54.44 | 962,585 |
| 11/20/2025 | $55.57 | $57.06 | $51.67 | $52.40 | 1.12M |
| 11/19/2025 | $52.37 | $53.36 | $50.46 | $52.14 | 702,300 |
| 11/18/2025 | $49.83 | $52.31 | $49.50 | $51.67 | 755,613 |
| 11/17/2025 | $51.31 | $52.14 | $49.57 | $50.97 | 834,006 |
| 11/14/2025 | $51.85 | $54.50 | $51.02 | $52.14 | 950,368 |
| 11/13/2025 | $56.05 | $56.15 | $52.00 | $52.72 | 1.21M |
| 11/12/2025 | $57.25 | $58.59 | $56.20 | $57.29 | 628,032 |
| 11/11/2025 | $56.88 | $57.50 | $54.40 | $56.71 | 953,000 |
| 11/10/2025 | $63.38 | $63.38 | $57.97 | $58.01 | 814,703 |
| 11/7/2025 | $56.68 | $59.27 | $54.74 | $59.24 | 1.34M |
| 11/6/2025 | $68.09 | $70.00 | $57.46 | $57.99 | 2.98M |
| 11/5/2025 | $61.60 | $66.29 | $60.10 | $66.25 | 1.89M |
| 11/4/2025 | $63.00 | $64.06 | $61.22 | $61.48 | 1.13M |