Sezzle Inc. (SEZL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 79.83 | 82.00 | 76.00 | 80.18 | 80.18 | 73,600 |
| May 30, 2024 | 77.01 | 83.56 | 77.01 | 81.17 | 81.17 | 77,400 |
| May 29, 2024 | 68.25 | 78.80 | 67.93 | 78.80 | 78.80 | 91,200 |
| May 28, 2024 | 70.00 | 72.67 | 67.21 | 69.16 | 69.16 | 71,600 |
| May 24, 2024 | 67.01 | 70.00 | 64.56 | 69.22 | 69.22 | 72,400 |
| May 23, 2024 | 70.00 | 70.00 | 65.00 | 68.24 | 68.24 | 24,700 |
| May 22, 2024 | 75.18 | 75.18 | 66.50 | 68.04 | 68.04 | 44,800 |
| May 21, 2024 | 74.50 | 77.02 | 73.41 | 76.67 | 76.67 | 22,600 |
| May 20, 2024 | 66.91 | 74.99 | 66.80 | 74.18 | 74.18 | 38,300 |
| May 17, 2024 | 68.04 | 71.02 | 64.14 | 66.91 | 66.91 | 73,400 |
| May 16, 2024 | 72.50 | 75.36 | 68.06 | 68.73 | 68.73 | 67,300 |
| May 15, 2024 | 70.60 | 73.95 | 66.50 | 71.84 | 71.84 | 48,500 |
| May 14, 2024 | 82.38 | 82.38 | 67.27 | 70.60 | 70.60 | 147,500 |
| May 13, 2024 | 81.23 | 84.54 | 77.40 | 78.10 | 78.10 | 110,700 |
| May 10, 2024 | 77.00 | 84.59 | 74.50 | 83.74 | 83.74 | 184,700 |
| May 09, 2024 | 65.00 | 83.99 | 62.77 | 78.59 | 78.59 | 779,600 |
| May 08, 2024 | 43.01 | 46.03 | 40.39 | 44.74 | 44.74 | 143,400 |
| May 07, 2024 | 51.41 | 51.41 | 43.04 | 43.85 | 43.85 | 154,300 |
| May 06, 2024 | 49.78 | 52.90 | 48.71 | 50.63 | 50.63 | 88,400 |
| May 03, 2024 | 52.99 | 54.94 | 49.53 | 50.48 | 50.48 | 79,300 |
| May 02, 2024 | 50.12 | 51.84 | 47.96 | 51.71 | 51.71 | 95,800 |
| May 01, 2024 | 49.84 | 51.47 | 43.91 | 49.65 | 49.65 | 106,900 |
| Apr 30, 2024 | 54.01 | 54.48 | 49.66 | 50.63 | 50.63 | 99,000 |
| Apr 29, 2024 | 59.99 | 61.45 | 52.01 | 54.66 | 54.66 | 106,800 |
| Apr 26, 2024 | 53.03 | 62.00 | 52.85 | 58.99 | 58.99 | 95,600 |
| Apr 25, 2024 | 53.94 | 56.00 | 51.00 | 52.56 | 52.56 | 68,100 |
| Apr 24, 2024 | 54.30 | 58.80 | 53.71 | 54.60 | 54.60 | 96,900 |
| Apr 23, 2024 | 49.29 | 57.60 | 47.33 | 55.85 | 55.85 | 121,700 |
| Apr 22, 2024 | 55.32 | 55.32 | 47.73 | 49.30 | 49.30 | 90,100 |
| Apr 19, 2024 | 55.99 | 59.48 | 51.10 | 55.88 | 55.88 | 88,400 |
| Apr 18, 2024 | 60.78 | 67.25 | 57.37 | 58.75 | 58.75 | 114,700 |
| Apr 17, 2024 | 57.61 | 66.09 | 57.20 | 64.36 | 64.36 | 60,000 |
| Apr 16, 2024 | 63.00 | 65.30 | 57.19 | 60.19 | 60.19 | 53,400 |
| Apr 15, 2024 | 67.10 | 68.19 | 63.00 | 65.21 | 65.21 | 23,600 |
| Apr 12, 2024 | 65.77 | 70.65 | 65.00 | 65.15 | 65.15 | 27,000 |
| Apr 11, 2024 | 67.10 | 71.06 | 66.70 | 67.61 | 67.61 | 26,500 |
| Apr 10, 2024 | 72.99 | 72.99 | 66.29 | 68.70 | 68.70 | 46,200 |
| Apr 09, 2024 | 74.01 | 78.35 | 72.00 | 72.48 | 72.48 | 38,700 |
| Apr 08, 2024 | 68.47 | 72.99 | 64.87 | 72.24 | 72.24 | 30,800 |
| Apr 05, 2024 | 65.38 | 73.00 | 63.00 | 67.96 | 67.96 | 26,700 |
| Apr 04, 2024 | 77.48 | 78.76 | 63.79 | 65.10 | 65.10 | 52,200 |
| Apr 03, 2024 | 65.20 | 77.16 | 63.03 | 74.78 | 74.78 | 52,400 |
| Apr 02, 2024 | 67.64 | 67.64 | 61.00 | 65.46 | 65.46 | 44,900 |
| Apr 01, 2024 | 82.75 | 82.75 | 60.51 | 68.26 | 68.26 | 121,400 |
| Mar 28, 2024 | 92.00 | 92.00 | 77.00 | 84.49 | 84.49 | 258,000 |
| Mar 27, 2024 | 90.00 | 100.00 | 84.09 | 92.50 | 92.50 | 114,000 |
| Mar 26, 2024 | 78.00 | 89.54 | 78.00 | 87.00 | 87.00 | 82,900 |
| Mar 25, 2024 | 73.75 | 80.85 | 72.75 | 79.25 | 79.25 | 65,500 |
| Mar 22, 2024 | 67.19 | 77.36 | 66.29 | 75.01 | 75.01 | 148,100 |
| Mar 21, 2024 | 62.81 | 65.64 | 62.81 | 65.64 | 65.64 | 21,000 |
| Mar 20, 2024 | 61.55 | 64.75 | 61.20 | 64.49 | 64.49 | 21,700 |
| Mar 19, 2024 | 58.50 | 63.79 | 57.99 | 63.79 | 63.79 | 73,700 |
| Mar 18, 2024 | 56.58 | 59.68 | 55.01 | 59.19 | 59.19 | 50,900 |
| Mar 15, 2024 | 59.00 | 60.67 | 53.13 | 58.16 | 58.16 | 85,200 |
| Mar 14, 2024 | 56.57 | 59.99 | 56.57 | 59.99 | 59.99 | 43,500 |
| Mar 13, 2024 | 57.08 | 59.79 | 56.00 | 58.35 | 58.35 | 42,400 |
| Mar 12, 2024 | 52.50 | 60.74 | 50.20 | 58.89 | 58.89 | 28,800 |
| Mar 11, 2024 | 60.00 | 62.01 | 53.24 | 53.75 | 53.75 | 35,000 |
| Mar 08, 2024 | 67.45 | 69.98 | 59.22 | 60.73 | 60.73 | 47,900 |
| Mar 07, 2024 | 55.57 | 67.95 | 51.80 | 65.52 | 65.52 | 81,100 |
| Mar 06, 2024 | 54.48 | 55.78 | 53.66 | 55.57 | 55.57 | 22,900 |
| Mar 05, 2024 | 51.00 | 55.43 | 50.10 | 52.62 | 52.62 | 59,700 |
| Mar 04, 2024 | 44.67 | 53.00 | 44.67 | 51.84 | 51.84 | 93,600 |
| Mar 01, 2024 | 45.01 | 47.49 | 43.80 | 45.13 | 45.13 | 30,700 |
| Feb 29, 2024 | 51.00 | 51.00 | 43.07 | 46.86 | 46.86 | 59,500 |
| Feb 28, 2024 | 60.00 | 60.00 | 49.68 | 52.51 | 52.51 | 33,700 |
| Feb 27, 2024 | 55.01 | 59.59 | 51.00 | 57.90 | 57.90 | 107,800 |
| Feb 26, 2024 | 43.18 | 49.85 | 43.18 | 48.25 | 48.25 | 45,200 |
| Feb 23, 2024 | 38.51 | 44.49 | 38.51 | 42.68 | 42.68 | 23,500 |
| Feb 22, 2024 | 45.49 | 49.00 | 38.22 | 38.26 | 38.26 | 51,700 |
| Feb 21, 2024 | 52.00 | 52.30 | 40.90 | 46.39 | 46.39 | 35,900 |
| Feb 20, 2024 | 50.19 | 58.00 | 49.00 | 50.94 | 50.94 | 75,400 |
| Feb 16, 2024 | 50.15 | 50.75 | 49.02 | 49.78 | 49.78 | 10,800 |
| Feb 15, 2024 | 48.95 | 51.49 | 48.25 | 48.50 | 48.50 | 13,800 |
| Feb 14, 2024 | 46.85 | 52.06 | 46.25 | 48.95 | 48.95 | 24,500 |
| Feb 13, 2024 | 45.06 | 47.12 | 45.05 | 45.65 | 45.65 | 10,700 |
| Feb 12, 2024 | 42.88 | 49.30 | 42.88 | 47.00 | 47.00 | 41,300 |
| Feb 09, 2024 | 42.50 | 44.99 | 40.55 | 43.52 | 43.52 | 36,500 |
| Feb 08, 2024 | 41.25 | 42.45 | 40.25 | 42.34 | 42.34 | 14,900 |
| Feb 07, 2024 | 39.00 | 41.76 | 39.00 | 40.51 | 40.51 | 35,800 |
| Feb 06, 2024 | 38.49 | 42.00 | 37.61 | 39.00 | 39.00 | 50,300 |
| Feb 05, 2024 | 41.38 | 42.82 | 38.51 | 38.81 | 38.81 | 69,400 |
| Feb 02, 2024 | 45.12 | 45.86 | 39.88 | 42.40 | 42.40 | 39,300 |
| Feb 01, 2024 | 37.51 | 48.99 | 37.47 | 44.00 | 44.00 | 89,800 |
| Jan 31, 2024 | 38.90 | 39.33 | 36.56 | 37.99 | 37.99 | 13,600 |
| Jan 30, 2024 | 40.00 | 41.71 | 37.01 | 38.96 | 38.96 | 29,200 |
| Jan 29, 2024 | 35.43 | 42.10 | 35.01 | 40.20 | 40.20 | 58,400 |
| Jan 26, 2024 | 33.60 | 35.61 | 33.00 | 34.74 | 34.74 | 16,400 |
| Jan 25, 2024 | 30.78 | 35.30 | 30.41 | 33.26 | 33.26 | 30,300 |
| Jan 24, 2024 | 33.37 | 33.78 | 31.27 | 31.27 | 31.27 | 17,700 |
| Jan 23, 2024 | 36.50 | 37.10 | 31.82 | 33.38 | 33.38 | 55,400 |
| Jan 22, 2024 | 39.09 | 42.00 | 35.44 | 36.81 | 36.81 | 122,600 |
| Jan 19, 2024 | 32.23 | 39.00 | 31.01 | 36.86 | 36.86 | 116,900 |
| Jan 18, 2024 | 25.15 | 34.99 | 25.05 | 31.63 | 31.63 | 210,200 |
| Jan 17, 2024 | 22.14 | 24.97 | 20.83 | 24.30 | 24.30 | 66,800 |
| Jan 16, 2024 | 18.26 | 20.89 | 18.23 | 20.75 | 20.75 | 34,800 |
| Jan 12, 2024 | 16.72 | 19.66 | 16.70 | 18.26 | 18.26 | 45,200 |
| Jan 11, 2024 | 17.16 | 18.51 | 16.70 | 17.00 | 17.00 | 85,600 |
| Jan 10, 2024 | 16.50 | 17.35 | 16.23 | 16.49 | 16.49 | 42,800 |
| Jan 09, 2024 | 18.50 | 18.50 | 16.32 | 16.84 | 16.84 | 43,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.