Free Trial

Sezzle (SEZL) Stock Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free SEZL Stock Alerts
$44.74
+0.89 (+2.03%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Sezzle Stock Price Performance

5 Day
Performance
-11.37%
1 Month
Performance
-38.07%
3 Month
Performance
+5.67%
6 Month
Performance
+362.67%
Year-To-Date
Performance
+118.03%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

SEZL Stock Chart for Wednesday, May, 8, 2024

SEZL Chart by TradingView

Sezzle Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
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

Related Companies:
This page (NASDAQ:SEZL) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold