MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SEZL — Sezzle Inc. Common Stock
NasdaqSezzle Inc. Common Stock
$117.22
+3.37(+2.96%)
- O
- 111.91
- H
- 117.98
- L
- 111.91
- V
- 549.91K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$117.22
Period Return+136.57%
Period High$195.71
Period Low$47.00
Avg Daily Volume858.3K
Total Trading Days365
SEZL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $111.91 | $117.98 | $111.91 | $117.22 | +$3.37 | +2.96% | 549,906 | $116.20 | $111.91 $117.98 |
| Oct 7, 2026 | $110.80 | $115.00 | $110.08 | $113.85 | +$1.01 | +0.90% | 341,461 | $113.58 | $110.08 $115.00 |
| Oct 6, 2026 | $112.24 | $113.76 | $111.24 | $112.84 | +$1.99 | +1.80% | 412,404 | $112.71 | $111.24 $113.76 |
| Oct 5, 2026 | $106.50 | $111.34 | $106.11 | $110.85 | +$3.44 | +3.20% | 633,339 | $110.04 | $106.11 $111.34 |
| Oct 2, 2026 | $112.04 | $114.27 | $106.53 | $107.41 | $-2.31 | -2.10% | 651,213 | $109.44 | $106.53 $114.27 |
| Oct 1, 2026 | $108.04 | $111.65 | $106.25 | $109.72 | +$1.68 | +1.55% | 369,467 | $108.97 | $106.25 $111.65 |
| Sep 30, 2026 | $107.97 | $109.76 | $106.00 | $108.04 | +$0.07 | +0.06% | 455,134 | $107.96 | $106.00 $109.76 |
| Sep 29, 2026 | $108.99 | $109.19 | $106.78 | $107.97 | $-0.33 | -0.30% | 348,562 | $107.81 | $106.78 $109.19 |
| Sep 28, 2026 | $110.45 | $110.97 | $107.69 | $108.30 | $-3.08 | -2.77% | 392,633 | $108.78 | $107.69 $110.97 |
| Sep 25, 2026 | $111.47 | $113.36 | $108.20 | $111.38 | +$1.60 | +1.46% | 470,195 | $111.37 | $108.20 $113.36 |
| Sep 24, 2026 | $105.10 | $110.49 | $104.87 | $109.78 | +$2.89 | +2.70% | 737,643 | $108.34 | $104.87 $110.49 |
| Sep 23, 2026 | $110.45 | $111.44 | $105.82 | $106.89 | $-3.11 | -2.83% | 799,815 | $107.88 | $105.82 $111.44 |
| Sep 22, 2026 | $118.97 | $119.00 | $109.63 | $110.00 | $-6.55 | -5.62% | 1,064,306 | $112.22 | $109.63 $119.00 |
| Sep 21, 2026 | $118.30 | $119.53 | $115.91 | $116.55 | +$0.00 | +0.00% | 742,138 | $117.42 | $115.91 $119.53 |
| Sep 18, 2026 | $113.39 | $117.16 | $112.57 | $116.55 | +$3.47 | +3.07% | 482,284 | $115.82 | $112.57 $117.16 |
| Sep 17, 2026 | $120.34 | $120.50 | $112.90 | $113.08 | $-4.24 | -3.61% | 601,043 | $115.32 | $112.90 $120.50 |
| Sep 16, 2026 | $119.03 | $120.52 | $115.40 | $117.32 | $-1.75 | -1.47% | 306,361 | $117.73 | $115.40 $120.52 |
| Sep 15, 2026 | $122.31 | $122.31 | $117.90 | $119.07 | $-2.50 | -2.06% | 238,087 | $119.04 | $117.90 $122.31 |
| Sep 14, 2026 | $118.25 | $122.20 | $118.25 | $121.57 | +$2.70 | +2.27% | 325,598 | $120.91 | $118.25 $122.20 |
| Sep 11, 2026 | $121.61 | $122.23 | $117.32 | $118.87 | +$0.46 | +0.39% | 248,621 | $119.42 | $117.32 $122.23 |
| Sep 10, 2026 | $117.91 | $120.44 | $115.40 | $118.41 | +$1.27 | +1.08% | 370,032 | $118.73 | $115.40 $120.44 |
| Sep 9, 2026 | $118.20 | $119.66 | $115.04 | $117.14 | $-1.21 | -1.02% | 521,380 | $117.41 | $115.04 $119.66 |
| Sep 8, 2026 | $120.23 | $120.72 | $117.00 | $118.35 | $-2.23 | -1.85% | 353,272 | $119.00 | $117.00 $120.72 |
| Sep 4, 2026 | $121.76 | $122.35 | $119.29 | $120.58 | $-2.38 | -1.94% | 298,122 | $120.61 | $119.29 $122.35 |
| Sep 3, 2026 | $123.35 | $126.00 | $121.52 | $122.96 | +$1.46 | +1.20% | 352,204 | $123.26 | $121.52 $126.00 |
| Sep 2, 2026 | $113.90 | $121.78 | $113.90 | $121.50 | +$6.98 | +6.10% | 472,693 | $119.89 | $113.90 $121.78 |
| Sep 1, 2026 | $115.00 | $116.87 | $112.41 | $114.52 | $-6.03 | -5.00% | 671,358 | $114.68 | $112.41 $116.87 |
| Aug 31, 2026 | $123.07 | $123.77 | $118.51 | $120.55 | $-3.57 | -2.88% | 579,403 | $120.96 | $118.51 $123.77 |
| Aug 28, 2026 | $128.34 | $131.90 | $123.82 | $124.12 | $-1.68 | -1.34% | 382,283 | $126.44 | $123.82 $131.90 |
| Aug 27, 2026 | $125.92 | $129.54 | $123.85 | $125.80 | +$2.26 | +1.83% | 302,527 | $126.02 | $123.85 $129.54 |