Free Trial

Sezzle (SEZL) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free SEZL Stock Alerts
$78.10
-5.64 (-6.74%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Sezzle Stock Price Performance

5 Day
Performance
-0.62%
1 Month
Performance
+19.88%
3 Month
Performance
+59.55%
6 Month
Performance
+550.83%
Year-To-Date
Performance
+280.60%
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 InvestorPlace
How to Make 100X on the AI Boom
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

SEZL Stock Chart for Tuesday, May, 14, 2024

SEZL Chart by TradingView

Sezzle Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (Ad)

While gold may be thanking China for its recent growth, this sector is currently thanking Elon Musk. As crazy as it sounds, artificial intelligence just got one step closer to ushering in "the next step in human evolution"... and minting new millionaires. And it's all thanks to Musk's latest AI creation.

Click to watch this device in action
03/18/2024$58.16$59.19
+1.77%		$59.68$56.5850,893 shs$333.24 million
03/15/2024$59.99$58.16
-3.05%		$60.67$53.1385,190 shs$327.44 million
03/14/2024$58.35$59.99
+2.81%		$59.99$56.5743,539 shs$337.74 million
03/13/2024$58.89$58.35
-0.92%		$59.79$56.0042,407 shs$328.51 million
03/12/2024$53.75$58.89
+9.56%		$60.74$50.2028,837 shs$331.55 million
03/11/2024$60.73$53.75
-11.49%		$62.01$53.2434,947 shs$302.61 million
03/08/2024$65.52$60.73
-7.31%		$69.98$59.2347,911 shs$341.91 million
03/07/2024$55.57$65.52
+17.91%		$67.95$51.8081,041 shs$369.07 million
03/06/2024$52.62$55.57
+5.61%		$55.78$53.6622,929 shs$312.86 million
03/05/2024$51.84$52.62
+1.50%		$55.43$50.1059,738 shs$296.25 million
03/04/2024$45.13$51.84
+14.87%		$53.00$44.6792,599 shs$291.86 million
03/01/2024$46.86$45.13
-3.69%		$47.49$43.8030,722 shs$257.24 million
02/29/2024$52.51$46.86
-10.76%		$51.00$43.0759,424 shs$267.10 million
02/28/2024$57.90$52.51
-9.31%		$60.00$49.6833,651 shs$299.31 million
02/27/2024$48.25$57.90
+20.00%		$59.59$51.00107,745 shs$330.03 million
02/26/2024$42.68$48.25
+13.05%		$49.86$43.1839,285 shs$275.03 million
02/23/2024$38.26$42.68
+11.55%		$44.49$38.5123,509 shs$243.28 million
02/22/2024$46.39$38.26
-17.53%		$49.00$38.2551,745 shs$217.89 million
02/21/2024$50.94$46.39
-8.93%		$52.30$40.9035,937 shs$264.42 million
02/20/2024$49.78$50.94
+2.33%		$58.00$49.0075,416 shs$290.36 million
02/19/2024$49.78$49.78$50.75$49.0210,700 shs$283.75 million
02/16/2024$48.50$49.78
+2.64%		$50.75$49.0210,796 shs$283.75 million
02/15/2024$48.95$48.50
-0.92%		$51.49$48.2513,760 shs$276.45 million
02/14/2024$45.65$48.95
+7.23%		$52.06$46.2524,533 shs$279.02 million
02/13/2024$47.00$45.65
-2.87%		$47.12$45.0510,637 shs$260.21 million

Related Companies:
This page (NASDAQ:SEZL) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New Device is About to Shock the World
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
No experience to confident trader, meet my student…
Wealth Builders Institute
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC