Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sezzle Inc. - Common Stock (NQ: SEZL )

215.43 -21.91 (-9.23%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 233.17 242.32 225.87 237.34 294,034 +16.84(+7.64%)
Mar 11, 2025 213.68 221.77 206.79 220.50 184,716 +16.38(+8.02%)
Mar 10, 2025 221.97 221.97 198.00 204.12 195,721 -29.53(-12.64%)
Mar 07, 2025 226.56 234.85 205.00 233.65 162,599 +7.90(+3.50%)
Mar 06, 2025 252.87 255.00 220.66 225.75 286,227 -35.31(-13.53%)
Mar 05, 2025 263.13 267.00 254.10 261.06 143,037 -0.93(-0.35%)
Mar 04, 2025 258.24 273.00 245.64 261.99 188,279 -10.53(-3.86%)
Mar 03, 2025 303.45 309.00 267.16 272.52 179,273 -26.59(-8.89%)
Feb 28, 2025 274.27 301.37 269.00 299.11 193,490 +12.99(+4.54%)
Feb 27, 2025 302.34 319.22 275.00 286.12 277,459 -20.11(-6.57%)
Feb 26, 2025 335.00 342.61 286.04 306.23 431,358 +14.79(+5.07%)
Feb 25, 2025 280.00 296.34 267.98 291.44 362,811 +7.22(+2.54%)
Feb 24, 2025 294.55 294.55 266.10 284.22 179,739 -2.43(-0.85%)
Feb 21, 2025 311.95 321.18 279.33 286.65 175,471 -21.76(-7.06%)
Feb 20, 2025 330.01 330.01 292.01 308.41 196,608 -22.33(-6.75%)
Feb 19, 2025 346.52 349.30 329.20 330.74 132,422 -17.24(-4.95%)
Feb 18, 2025 351.48 352.00 329.00 347.98 153,217 +7.82(+2.30%)
Feb 14, 2025 338.25 358.55 325.00 340.16 187,278 +5.16(+1.54%)
Feb 13, 2025 306.02 336.16 305.29 335.00 232,861 +29.68(+9.72%)
Feb 12, 2025 256.39 311.59 256.39 305.32 217,403 +40.67(+15.37%)
Feb 11, 2025 288.00 288.00 255.12 264.65 156,657 -12.89(-4.64%)
Feb 10, 2025 268.00 311.03 265.35 277.54 215,368 +23.22(+9.13%)
Feb 07, 2025 250.00 273.58 249.83 254.32 121,261 +9.13(+3.72%)
Feb 06, 2025 246.00 254.22 237.16 245.19 77,303 +3.18(+1.31%)
Feb 05, 2025 244.63 245.99 237.16 242.01 70,302 +1.04(+0.43%)
Feb 04, 2025 231.25 243.91 227.26 240.97 89,890 +10.39(+4.51%)
Feb 03, 2025 218.86 234.56 215.00 230.58 76,867 -3.43(-1.47%)
Jan 31, 2025 234.69 246.58 229.93 234.01 88,760 +0.34(+0.15%)
Jan 30, 2025 240.46 249.88 227.49 233.67 97,280 -8.39(-3.47%)
Jan 29, 2025 233.81 244.33 231.49 242.06 47,212 +6.27(+2.66%)
Jan 28, 2025 225.22 238.26 218.00 235.79 100,777 +10.51(+4.67%)
Jan 27, 2025 222.39 229.83 218.00 225.28 120,087 -9.78(-4.16%)
Jan 24, 2025 236.36 245.00 233.00 235.06 82,973 -3.67(-1.54%)
Jan 23, 2025 229.28 238.97 225.43 238.73 96,817 +9.22(+4.02%)
Jan 22, 2025 231.25 237.13 217.16 229.51 114,589 -0.25(-0.11%)
Jan 21, 2025 233.64 240.01 210.92 229.76 207,526 +4.76(+2.12%)
Jan 17, 2025 261.24 267.26 221.36 225.00 252,963 -37.51(-14.29%)
Jan 16, 2025 323.28 324.77 262.44 262.51 275,528 +2.94(+1.13%)
Jan 15, 2025 241.87 269.70 241.87 259.57 146,193 +26.15(+11.20%)
Jan 14, 2025 228.57 245.62 224.71 233.42 101,109 +11.48(+5.17%)
Jan 13, 2025 217.08 225.92 210.23 221.94 115,599 -6.69(-2.93%)
Jan 10, 2025 242.00 242.00 222.84 228.63 127,857 -19.49(-7.86%)
Jan 08, 2025 249.48 253.75 237.57 248.12 87,350 -6.07(-2.39%)
Jan 07, 2025 281.50 281.50 250.11 254.19 148,112 -21.86(-7.92%)
Jan 06, 2025 281.45 283.40 265.19 276.05 108,823 -2.64(-0.95%)
Jan 03, 2025 273.72 280.50 263.00 278.69 136,556 +5.90(+2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.