Free Trial

Sezzle (SEZL) Stock Chart & Stock Price History

→ This Weight Loss Company Can't Make Enough Product (From Behind the Markets) (Ad)
Free SEZL Stock Alerts
$81.24
+0.74 (+0.92%)
(As of 03:57 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Sezzle Stock Price Performance

5 Day
Performance
+9.28%
1 Month
Performance
+24.12%
3 Month
Performance
+40.31%
6 Month
Performance
+457.38%
Year-To-Date
Performance
+304.73%
Receive SEZL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sezzle and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
This Weight Loss Company Can't Make Enough Product
A tiny pharmaceutical company is getting overwhelmed by a massive demand for its new weight loss marvel. They recently reported over 25,000 Americans are starting their drug each week - a 4X increase since December!
Get the name of the company and their stock ticker here >>>

SEZL Stock Chart for Tuesday, June, 18, 2024

SEZL Chart by TradingView

Sezzle Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$81.26$80.50
-0.94%		$83.86$78.4178,532 shs$456.19 million
06/14/2024$76.00$81.26
+6.92%		$83.99$75.3467,951 shs$460.74 million
06/13/2024$70.85$76.00
+7.27%		$76.00$70.00102,055 shs$430.69 million
06/12/2024$72.05$70.85
-1.67%		$76.63$69.0161,127 shs$401.51 million
06/11/2024$79.02$72.05
-8.82%		$79.30$70.29128,668 shs$408.52 million
06/10/2024$85.65$79.02
-7.74%		$85.00$79.0058,985 shs$448.04 million
06/07/2024$93.50$85.65
-8.40%		$90.13$82.22101,765 shs$485.38 million
06/06/2024$89.86$93.50
+4.05%		$95.00$87.73120,991 shs$530.15 million
06/05/2024$80.07$89.86
+12.23%		$90.82$78.8177,050 shs$509.51 million
06/04/2024$77.68$80.07
+3.08%		$83.78$76.7949,777 shs$454.00 million
06/03/2024$80.18$77.68
-3.12%		$81.32$73.5932,712 shs$440.45 million
05/31/2024$81.17$80.18
-1.22%		$82.00$76.0073,582 shs$454.62 million
05/30/2024$78.80$81.17
+3.01%		$83.56$77.0177,423 shs$460.23 million
05/29/2024$69.16$78.80
+13.94%		$78.80$67.9391,234 shs$446.56 million
05/28/2024$69.22$69.16
-0.09%		$72.67$67.2171,567 shs$392.14 million
05/27/2024$69.22$69.22$70.00$64.5672,300 shs$392.48 million
05/24/2024$68.24$69.22
+1.44%		$70.00$64.5672,357 shs$392.27 million
05/23/2024$68.04$68.24
+0.29%		$70.00$65.0024,654 shs$386.89 million
05/22/2024$76.67$68.04
-11.26%		$75.18$66.5044,815 shs$385.79 million
05/21/2024$74.18$76.67
+3.36%		$77.02$73.4122,613 shs$434.72 million
05/20/2024$66.91$74.18
+10.87%		$74.99$66.8038,341 shs$420.60 million
05/17/2024$68.73$66.91
-2.65%		$71.02$64.3773,331 shs$379.38 million
05/16/2024$71.84$68.73
-4.33%		$75.36$68.0667,286 shs$389.70 million
05/15/2024$70.60$71.84
+1.76%		$73.95$66.5048,466 shs$407.33 million
05/14/2024$78.10$70.60
-9.60%		$82.38$67.27147,333 shs$400.09 million
05/13/2024$83.74$78.10
-6.74%		$84.54$77.40110,739 shs$442.83 million
05/10/2024$78.59$83.74
+6.55%		$84.59$74.65184,236 shs$474.30 million
05/09/2024$44.74$78.59
+75.66%		$83.99$62.77778,035 shs$445.13 million
05/08/2024$43.85$44.74
+2.03%		$45.50$40.68136,453 shs$253.23 million
05/07/2024$50.63$43.85
-13.39%		$51.41$43.04152,276 shs$248.19 million
05/06/2024$50.48$50.63
+0.30%		$52.90$48.7188,421 shs$286.57 million
05/03/2024$51.71$50.48
-2.38%		$54.94$49.5479,267 shs$285.72 million
05/02/2024$49.65$51.71
+4.15%		$51.84$47.9695,835 shs$292.68 million
05/01/2024$50.63$49.65
-1.94%		$51.47$43.91106,948 shs$281.02 million
04/30/2024$54.66$50.63
-7.37%		$54.40$49.6699,051 shs$286.57 million
04/29/2024$58.99$54.66
-7.34%		$61.45$52.01106,821 shs$309.59 million
04/26/2024$52.56$58.99
+12.23%		$62.00$52.8595,573 shs$333.88 million
04/25/2024$54.60$52.56
-3.74%		$56.00$51.0068,108 shs$296.07 million
04/24/2024$55.85$54.60
-2.24%		$58.80$53.7196,928 shs$307.40 million
04/23/2024$49.30$55.85
+13.29%		$57.61$47.33121,683 shs$314.44 million
This Weight Loss Company Can't Make Enough Product (Ad)

A tiny pharmaceutical company is getting overwhelmed by a massive demand for its new weight loss marvel. They recently reported over 25,000 Americans are starting their drug each week - a 4X increase since December!

Get the name of the company and their stock ticker here >>>
04/22/2024$55.88$49.30
-11.78%		$55.32$47.7387,041 shs$277.56 million
04/19/2024$58.75$55.88
-4.89%		$59.48$51.1088,359 shs$314.60 million
04/18/2024$64.36$58.75
-8.72%		$67.21$57.50114,731 shs$330.76 million
04/17/2024$60.19$64.36
+6.93%		$66.09$57.2059,968 shs$362.35 million
04/16/2024$65.21$60.19
-7.70%		$65.30$57.2048,872 shs$338.87 million
04/15/2024$65.15$65.21
+0.09%		$68.19$63.1220,585 shs$367.33 million
04/12/2024$67.61$65.15
-3.64%		$70.65$65.0026,976 shs$366.80 million
04/11/2024$68.70$67.61
-1.59%		$71.06$66.7026,519 shs$380.85 million
04/10/2024$72.48$68.70
-5.22%		$72.99$66.2945,931 shs$386.78 million
04/09/2024$72.24$72.48
+0.33%		$78.35$72.0038,711 shs$408.06 million
04/08/2024$67.96$72.24
+6.30%		$72.99$64.8730,794 shs$406.71 million
04/05/2024$65.10$67.96
+4.39%		$72.09$63.0026,651 shs$382.62 million
04/04/2024$74.78$65.10
-12.94%		$78.76$63.7952,212 shs$366.51 million
04/03/2024$65.46$74.78
+14.24%		$77.16$63.0352,497 shs$421.01 million
04/02/2024$68.26$65.46
-4.10%		$67.64$61.0044,856 shs$368.54 million
04/01/2024$84.49$68.26
-19.21%		$82.75$60.51121,341 shs$384.51 million
03/29/2024$84.49$84.49$92.00$77.00258,284 shs$475.68 million
03/28/2024$92.50$84.49
-8.66%		$92.00$77.00257,822 shs$475.68 million
03/27/2024$87.00$92.50
+6.32%		$100.00$84.09113,838 shs$520.78 million
03/26/2024$79.25$87.00
+9.78%		$89.54$78.0082,914 shs$489.81 million
03/25/2024$75.01$79.25
+5.65%		$80.84$72.7565,507 shs$446.18 million
03/22/2024$65.64$75.01
+14.27%		$77.37$66.30148,137 shs$422.31 million
03/21/2024$64.49$65.64
+1.78%		$65.64$62.8121,017 shs$369.75 million
03/20/2024$63.79$64.49
+1.10%		$64.75$61.2021,650 shs$363.08 million
03/19/2024$59.19$63.79
+7.77%		$63.79$57.9972,834 shs$359.14 million
03/18/2024$58.16$59.19
+1.77%		$59.68$56.5850,893 shs$333.24 million

Related Companies:
This page (NASDAQ:SEZL) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine...
InvestorPlace | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored