Free Trial

Sezzle (SEZL) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free SEZL Stock Alerts
$58.99
+6.43 (+12.23%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Sezzle Stock Price Performance

5 Day
Performance
+19.66%
1 Month
Performance
-36.23%
3 Month
Performance
+69.80%
6 Month
Performance
+623.80%
Year-To-Date
Performance
+187.48%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

SEZL Stock Chart for Saturday, April, 27, 2024

SEZL Chart by TradingView

Sezzle Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/12/2024$43.52$47.00
+8.00%		$49.30$42.8841,253 shs$267.90 million
02/09/2024$42.34$43.52
+2.79%		$44.99$40.5536,484 shs$248.06 million
02/08/2024$40.51$42.34
+4.52%		$42.45$40.2514,905 shs$241.34 million
02/07/2024$39.00$40.51
+3.87%		$41.76$39.0035,834 shs$230.70 million
02/06/2024$38.81$39.00
+0.49%		$42.00$37.6150,307 shs$222.30 million
02/05/2024$42.40$38.81
-8.47%		$42.82$38.5169,386 shs$221.22 million
02/02/2024$44.00$42.40
-3.64%		$45.86$39.8839,268 shs$241.68 million
02/01/2024$37.99$44.00
+15.82%		$48.99$37.4789,714 shs$250.80 million
01/31/2024$39.70$37.99
-4.31%		$39.33$36.5613,553 shs$216.54 million
01/30/2024$40.20$39.70
-1.24%		$41.71$37.0129,186 shs$226.29 million
01/29/2024$34.74$40.20
+15.72%		$42.10$35.0158,350 shs$229.14 million
01/26/2024$33.26$34.74
+4.45%		$35.61$33.0016,430 shs$198.02 million

Related Companies:
This page (NASDAQ:SEZL) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders