Free Trial

Sezzle (SEZL) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free SEZL Stock Alerts
$81.17
+2.37 (+3.01%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Sezzle Stock Price Performance

5 Day
Performance
+17.26%
1 Month
Performance
+60.32%
3 Month
Performance
+73.22%
6 Month
Performance
+712.51%
Year-To-Date
Performance
+295.57%
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 Stansberry Research
Get out of dollars—get into America’s new money instead
Is America's New Money right for you? I can't say... but I do know it's 100% legal and available to everyone... although precious few know much about it.
Everything you need to know is posted on our website here.

SEZL Stock Chart for Friday, May, 31, 2024

SEZL Chart by TradingView

Sezzle Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
1k a day while computer does all work? (Ad)

Does your computer make you 1k a day? If not… you don’t need a new computer… You need to learn how to set it up so it makes you money.

Click here to register.
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
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

Related Companies:
This page (NASDAQ:SEZL) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Get out of dollars—get into America’s new money instead
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media