NasdaqCM - Nasdaq Real Time Price USD

Sezzle Inc. (SEZL)

Compare
370.62 -13.42 (-3.49%)
As of 3:39:03 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 4, 2024 386.17 390.80 355.21 370.62 370.62 129,714
Dec 3, 2024 384.84 397.69 377.02 384.04 384.04 87,400
Dec 2, 2024 428.95 450.00 368.06 383.02 383.02 191,500
Nov 29, 2024 412.00 430.52 412.00 424.03 424.03 53,100
Nov 27, 2024 446.70 446.70 398.36 414.95 414.95 85,600
Nov 26, 2024 450.29 468.65 411.37 428.45 428.45 129,200
Nov 25, 2024 471.02 475.00 447.04 464.00 464.00 153,100
Nov 22, 2024 442.41 477.52 437.25 463.98 463.98 113,400
Nov 21, 2024 402.28 461.15 402.27 446.05 446.05 165,900
Nov 20, 2024 425.00 430.05 383.66 390.12 390.12 105,800
Nov 19, 2024 399.30 426.66 390.00 425.88 425.88 109,500
Nov 18, 2024 390.02 400.00 377.81 399.74 399.74 85,600
Nov 15, 2024 361.17 385.00 360.88 385.00 385.00 70,300
Nov 14, 2024 394.40 414.93 368.00 372.20 372.20 108,200
Nov 13, 2024 364.27 405.00 364.27 382.09 382.09 117,000
Nov 12, 2024 422.39 426.66 345.21 367.95 367.95 228,200
Nov 11, 2024 414.32 444.07 392.76 427.21 427.21 215,300
Nov 8, 2024 350.00 454.16 307.70 431.48 431.48 632,200
Nov 7, 2024 249.62 269.16 246.92 250.47 250.47 142,600
Nov 6, 2024 214.51 243.05 206.78 242.03 242.03 133,100
Nov 5, 2024 200.28 214.00 192.00 204.72 204.72 55,300
Nov 4, 2024 214.50 226.95 198.44 199.82 199.82 104,100
Nov 1, 2024 218.71 224.00 208.00 213.00 213.00 52,700
Oct 31, 2024 230.00 231.54 207.50 214.66 214.66 99,100
Oct 30, 2024 218.67 235.96 216.70 229.64 229.64 100,300
Oct 29, 2024 220.00 220.00 205.51 216.42 216.42 68,800
Oct 28, 2024 219.18 227.99 216.46 220.92 220.92 56,400
Oct 25, 2024 211.00 224.75 209.00 212.96 212.96 78,800
Oct 24, 2024 192.40 208.69 192.40 208.69 208.69 74,000
Oct 23, 2024 190.00 196.53 186.13 190.17 190.17 33,900
Oct 22, 2024 193.55 197.90 182.15 192.17 192.17 117,800
Oct 21, 2024 226.00 227.50 185.84 193.48 193.48 195,100
Oct 18, 2024 219.11 232.02 212.00 225.42 225.42 133,100
Oct 17, 2024 205.14 220.00 204.26 218.79 218.79 122,400
Oct 16, 2024 199.90 203.81 194.72 203.18 203.18 66,700
Oct 15, 2024 191.39 202.15 183.05 200.71 200.71 109,100
Oct 14, 2024 179.75 192.63 176.75 187.83 187.83 90,100
Oct 11, 2024 161.00 183.00 160.77 179.75 179.75 85,500
Oct 10, 2024 154.59 159.58 153.94 159.34 159.34 60,600
Oct 9, 2024 163.00 163.00 155.04 156.24 156.24 85,900
Oct 8, 2024 164.00 166.76 161.35 162.55 162.55 49,700
Oct 7, 2024 157.99 166.57 157.99 164.00 164.00 76,600
Oct 4, 2024 150.07 157.31 142.91 155.35 155.35 97,300
Oct 3, 2024 162.33 163.68 147.51 148.60 148.60 88,000
Oct 2, 2024 164.00 167.80 158.07 162.37 162.37 79,000
Oct 1, 2024 170.87 170.87 161.30 163.71 163.71 69,100
Sep 30, 2024 172.22 175.32 167.93 170.59 170.59 97,600
Sep 27, 2024 172.51 176.50 170.09 172.93 172.93 59,500
Sep 26, 2024 177.64 181.09 175.35 176.79 176.79 42,500
Sep 25, 2024 177.50 185.18 170.46 173.93 173.93 119,800
Sep 24, 2024 167.89 179.99 165.05 176.97 176.97 113,600
Sep 23, 2024 166.82 167.94 161.50 164.01 164.01 70,800
Sep 20, 2024 160.15 165.32 157.30 163.40 163.40 112,700
Sep 19, 2024 153.38 166.18 150.00 160.15 160.15 107,100
Sep 18, 2024 149.61 149.77 140.48 147.56 147.56 69,300
Sep 17, 2024 154.00 154.00 145.00 148.78 148.78 59,900
Sep 16, 2024 152.00 153.24 145.01 152.23 152.23 52,200
Sep 13, 2024 150.00 154.77 146.23 150.31 150.31 71,900
Sep 12, 2024 141.80 151.65 140.82 149.26 149.26 115,500
Sep 11, 2024 133.33 142.48 129.50 140.03 140.03 111,700
Sep 10, 2024 136.21 136.21 128.96 133.31 133.31 71,000
Sep 9, 2024 128.15 137.39 127.57 132.75 132.75 97,900
Sep 6, 2024 138.00 138.00 126.24 126.67 126.67 91,700
Sep 5, 2024 134.84 138.86 132.85 138.23 138.23 71,200
Sep 4, 2024 130.00 139.12 128.00 134.35 134.35 134,400
Sep 3, 2024 134.02 136.47 124.45 130.87 130.87 168,400
Aug 30, 2024 135.44 136.23 131.39 136.23 136.23 78,200
Aug 29, 2024 131.41 140.36 128.67 133.45 133.45 121,000
Aug 28, 2024 130.00 131.96 124.19 129.97 129.97 124,700
Aug 27, 2024 120.97 133.49 120.11 132.00 132.00 78,300
Aug 26, 2024 128.26 128.40 119.35 120.98 120.98 100,000
Aug 23, 2024 127.31 132.87 126.09 127.93 127.93 84,200
Aug 22, 2024 131.60 134.25 126.30 127.10 127.10 69,800
Aug 21, 2024 127.98 136.50 127.98 130.49 130.49 110,200
Aug 20, 2024 130.98 134.80 126.06 127.61 127.61 74,800
Aug 19, 2024 123.54 132.19 122.60 129.99 129.99 123,100
Aug 16, 2024 124.38 127.21 120.01 123.82 123.82 113,000
Aug 15, 2024 121.09 124.88 118.00 123.99 123.99 78,100
Aug 14, 2024 125.00 128.00 119.00 121.14 121.14 100,700
Aug 13, 2024 118.50 127.00 116.55 126.47 126.47 140,500
Aug 12, 2024 108.81 126.04 107.90 118.36 118.36 333,100
Aug 9, 2024 104.00 117.00 97.66 116.41 116.41 191,400
Aug 8, 2024 93.00 107.49 85.00 106.50 106.50 321,600
Aug 7, 2024 76.90 82.78 76.90 78.82 78.82 73,100
Aug 6, 2024 75.00 79.94 70.96 78.30 78.30 49,800
Aug 5, 2024 70.96 76.58 70.95 73.75 73.75 38,000
Aug 2, 2024 76.95 77.50 70.00 77.10 77.10 57,100
Aug 1, 2024 85.93 87.74 77.01 77.02 77.02 49,100
Jul 31, 2024 81.59 87.69 81.41 87.46 87.46 33,400
Jul 30, 2024 82.57 84.26 78.25 79.99 79.99 35,300
Jul 29, 2024 84.77 89.50 81.71 81.77 81.77 38,200
Jul 26, 2024 84.75 86.44 82.86 85.23 85.23 17,600
Jul 25, 2024 83.31 84.87 79.30 82.65 82.65 34,900
Jul 24, 2024 87.19 87.19 83.00 83.85 83.85 42,200
Jul 23, 2024 85.40 87.90 85.28 87.59 87.59 33,300
Jul 22, 2024 83.00 86.43 82.23 85.46 85.46 18,000
Jul 19, 2024 87.59 87.59 82.89 83.49 83.49 31,600
Jul 18, 2024 89.82 91.00 84.05 84.33 84.33 44,100
Jul 17, 2024 90.81 92.15 86.75 90.00 90.00 59,600
Jul 16, 2024 88.00 91.50 85.23 91.35 91.35 63,400
Jul 15, 2024 87.58 89.00 82.68 85.65 85.65 91,700
Jul 12, 2024 83.09 88.31 80.86 87.58 87.58 82,800
Jul 11, 2024 77.76 84.20 74.55 82.18 82.18 126,500
Jul 10, 2024 96.65 97.00 81.00 81.98 81.98 156,200
Jul 9, 2024 89.31 98.32 89.10 95.24 95.24 172,000
Jul 8, 2024 90.28 91.05 85.01 89.21 89.21 108,900
Jul 5, 2024 91.50 92.37 87.00 89.93 89.93 120,900
Jul 3, 2024 88.00 91.04 87.38 90.20 90.20 100,100
Jul 2, 2024 87.00 88.95 80.69 88.89 88.89 155,200
Jul 1, 2024 86.76 91.06 83.00 88.95 88.95 114,900
Jun 28, 2024 85.74 89.36 84.35 88.22 88.22 435,400
Jun 27, 2024 81.50 89.53 81.33 87.93 87.93 123,700
Jun 26, 2024 85.60 88.00 80.30 82.00 82.00 122,600
Jun 25, 2024 77.11 83.17 76.24 81.52 81.52 123,300
Jun 24, 2024 77.01 80.57 72.01 79.42 79.42 103,900
Jun 21, 2024 84.50 84.50 75.05 81.06 81.06 152,900
Jun 20, 2024 84.00 88.17 81.57 85.36 85.36 116,900
Jun 18, 2024 80.50 85.29 79.75 82.85 82.85 83,400
Jun 17, 2024 79.98 83.86 78.41 80.50 80.50 78,500
Jun 14, 2024 77.95 83.99 77.49 81.26 81.26 68,000
Jun 13, 2024 70.83 76.00 70.00 76.00 76.00 102,100
Jun 12, 2024 73.45 76.63 69.01 70.85 70.85 61,100
Jun 11, 2024 78.22 79.61 70.29 72.05 72.05 128,700
Jun 10, 2024 83.78 85.00 79.00 79.02 79.02 59,000
Jun 7, 2024 88.35 90.13 82.22 85.65 85.65 101,800
Jun 6, 2024 89.10 95.00 87.72 93.50 93.50 121,000
Jun 5, 2024 78.81 90.82 78.81 89.86 89.86 77,100
Jun 4, 2024 78.66 83.78 76.79 80.07 80.07 49,800
Jun 3, 2024 80.00 81.32 73.59 77.68 77.68 32,700
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 9, 2024 65.00 83.99 62.77 78.59 78.59 779,600
May 8, 2024 43.01 46.03 40.39 44.74 44.74 143,400
May 7, 2024 51.41 51.41 43.04 43.85 43.85 154,300
May 6, 2024 49.78 52.90 48.71 50.63 50.63 88,400
May 3, 2024 52.99 54.94 49.53 50.48 50.48 79,300
May 2, 2024 50.12 51.84 47.96 51.71 51.71 95,800
May 1, 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 9, 2024 74.01 78.35 72.00 72.48 72.48 38,700
Apr 8, 2024 68.47 72.99 64.87 72.24 72.24 30,800
Apr 5, 2024 65.38 73.00 63.00 67.96 67.96 26,700
Apr 4, 2024 77.48 78.76 63.79 65.10 65.10 52,200
Apr 3, 2024 65.20 77.16 63.03 74.78 74.78 52,400
Apr 2, 2024 67.64 67.64 61.00 65.46 65.46 44,900
Apr 1, 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 8, 2024 67.45 69.98 59.22 60.73 60.73 47,900
Mar 7, 2024 55.57 67.95 51.80 65.52 65.52 81,100
Mar 6, 2024 54.48 55.78 53.66 55.57 55.57 22,900
Mar 5, 2024 51.00 55.43 50.10 52.62 52.62 59,700
Mar 4, 2024 44.67 53.00 44.67 51.84 51.84 93,600
Mar 1, 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 9, 2024 42.50 44.99 40.55 43.52 43.52 36,500
Feb 8, 2024 41.25 42.45 40.25 42.34 42.34 14,900
Feb 7, 2024 39.00 41.76 39.00 40.51 40.51 35,800
Feb 6, 2024 38.49 42.00 37.61 39.00 39.00 50,300
Feb 5, 2024 41.38 42.82 38.51 38.81 38.81 69,400
Feb 2, 2024 45.12 45.86 39.88 42.40 42.40 39,300
Feb 1, 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 9, 2024 18.50 18.50 16.32 16.84 16.84 43,900
Jan 8, 2024 18.50 18.76 17.01 18.69 18.69 72,400
Jan 5, 2024 19.50 19.98 18.49 19.60 19.60 72,800
Jan 4, 2024 21.20 22.09 20.20 20.20 20.20 44,500
Jan 3, 2024 21.40 21.58 20.50 21.20 21.20 31,200
Jan 2, 2024 21.00 22.44 20.44 21.40 21.40 72,200
Dec 29, 2023 20.07 22.34 19.50 20.52 20.52 136,100
Dec 28, 2023 18.99 22.99 18.62 19.48 19.48 71,400
Dec 27, 2023 19.36 21.91 18.62 19.16 19.16 54,400
Dec 26, 2023 24.50 25.35 18.67 19.18 19.18 161,400
Dec 22, 2023 18.82 27.48 17.25 24.41 24.41 268,800
Dec 21, 2023 16.80 18.00 15.00 17.47 17.47 44,800
Dec 20, 2023 18.56 19.00 16.52 17.00 17.00 58,300
Dec 19, 2023 14.85 19.45 14.83 19.00 19.00 67,500
Dec 18, 2023 14.96 15.93 14.27 14.90 14.90 35,700
Dec 15, 2023 13.81 16.00 13.30 14.48 14.48 114,100
Dec 14, 2023 13.61 15.80 12.93 13.65 13.65 41,800
Dec 13, 2023 12.40 13.96 12.40 13.00 13.00 46,900
Dec 12, 2023 12.33 13.00 12.31 12.40 12.40 23,100
Dec 11, 2023 12.09 12.58 11.06 12.17 12.17 25,800
Dec 8, 2023 11.24 13.80 11.16 12.45 12.45 45,200
Dec 7, 2023 10.88 11.24 10.72 11.20 11.20 7,800
Dec 6, 2023 10.50 11.24 10.48 10.70 10.70 28,200
Dec 5, 2023 9.95 10.30 9.94 10.10 10.10 33,700
Dec 4, 2023 10.00 10.23 9.93 10.10 10.10 25,200

Related Tickers

UPST Upstart Holdings, Inc.
73.88
+1.51%
 
QFIN Qifu Technology, Inc.
36.41
+1.22%
 
OPFI OppFi Inc.
7.72
+0.53%
 
SYF Synchrony Financial
66.82
-0.48%
 
SOFI SoFi Technologies, Inc.
16.25
+2.30%
 
AXP American Express Company
303.44
+0.44%
 
MA Mastercard Incorporated
521.50
-0.89%
 
PYPL PayPal Holdings, Inc.
89.99
+5.70%
 
ZIP.AX Zip Co Limited
3.4500
+1.17%
 
V Visa Inc.
310.60
-0.77%