Sezzle Inc. - Common Stock (SEZL)
241.59
+0.63 (0.26%)
Sezzle Inc. is a financial technology company that specializes in providing alternative payment solutions to consumers and merchants
The company primarily focuses on "buy now, pay later" services, enabling customers to make purchases while financing payments in installments over time without accruing interest, thereby enhancing affordability and accessibility. Sezzle partners with various online and retail businesses, facilitating a seamless checkout experience that promotes responsible spending. Through its platform, Sezzle empowers consumers to manage their finances more effectively while helping merchants increase their sales and customer engagement.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 231.25 | 243.91 | 227.26 | 240.97 | 89,890 | 240.97 |
| 2/03/2025 | 218.86 | 234.56 | 215.00 | 230.58 | 76,867 | 230.58 |
| 1/31/2025 | 234.69 | 246.58 | 229.93 | 234.01 | 88,760 | 234.01 |
| 1/30/2025 | 240.46 | 249.88 | 227.49 | 233.67 | 97,280 | 233.67 |
| 1/29/2025 | 233.81 | 244.33 | 231.49 | 242.06 | 47,212 | 242.06 |
| 1/28/2025 | 225.22 | 238.26 | 218.00 | 235.79 | 100,777 | 235.79 |
| 1/27/2025 | 222.39 | 229.83 | 218.00 | 225.28 | 120,087 | 225.28 |
| 1/24/2025 | 236.36 | 245.00 | 233.00 | 235.06 | 82,973 | 235.06 |
| 1/23/2025 | 229.28 | 238.97 | 225.43 | 238.73 | 96,817 | 238.73 |
| 1/22/2025 | 231.25 | 237.13 | 217.16 | 229.51 | 114,589 | 229.51 |
| 1/21/2025 | 233.64 | 240.01 | 210.92 | 229.76 | 207,526 | 229.76 |
| 1/17/2025 | 261.24 | 267.26 | 221.36 | 225.00 | 252,963 | 225.00 |
| 1/16/2025 | 323.28 | 324.77 | 262.44 | 262.51 | 275,528 | 262.51 |
| 1/15/2025 | 241.87 | 269.70 | 241.87 | 259.57 | 146,193 | 259.57 |
| 1/14/2025 | 228.57 | 245.62 | 224.71 | 233.42 | 101,109 | 233.42 |
| 1/13/2025 | 217.08 | 225.92 | 210.23 | 221.94 | 115,599 | 221.94 |
| 1/10/2025 | 242.00 | 242.00 | 222.84 | 228.63 | 127,857 | 228.63 |
| 1/08/2025 | 249.48 | 253.75 | 237.57 | 248.12 | 87,350 | 248.12 |
| 1/07/2025 | 281.50 | 281.50 | 250.11 | 254.19 | 148,112 | 254.19 |
| 1/06/2025 | 281.45 | 283.40 | 265.19 | 276.05 | 108,823 | 276.05 |
| 1/03/2025 | 273.72 | 280.50 | 263.00 | 278.69 | 136,556 | 278.69 |
| 1/02/2025 | 260.51 | 272.80 | 242.00 | 272.79 | 186,638 | 272.79 |
| 12/31/2024 | 255.00 | 0.00 | 255.80 | 255.80 | 0 | 255.80 |
| 12/30/2024 | 256.58 | 263.00 | 242.14 | 255.00 | 99,868 | 255.00 |
| 12/27/2024 | 267.31 | 269.52 | 255.00 | 265.06 | 95,896 | 265.06 |
| 12/26/2024 | 253.00 | 279.16 | 253.00 | 272.31 | 103,970 | 272.31 |
| 12/24/2024 | 268.99 | 268.99 | 252.10 | 255.74 | 45,217 | 255.74 |
| 12/23/2024 | 279.68 | 284.72 | 257.88 | 265.97 | 125,568 | 265.97 |
| 12/20/2024 | 235.68 | 272.40 | 226.84 | 271.16 | 177,993 | 271.16 |
| 12/19/2024 | 243.37 | 266.61 | 242.26 | 244.45 | 207,691 | 244.45 |
| 12/18/2024 | 324.30 | 324.99 | 225.00 | 242.17 | 537,003 | 242.17 |
| 12/17/2024 | 332.94 | 335.50 | 311.99 | 315.18 | 66,857 | 315.18 |
| 12/16/2024 | 310.24 | 335.74 | 300.00 | 327.15 | 120,261 | 327.15 |
| 12/13/2024 | 314.99 | 328.37 | 308.02 | 309.01 | 58,978 | 309.01 |
| 12/12/2024 | 319.71 | 328.00 | 312.00 | 315.87 | 84,227 | 315.87 |
| 12/11/2024 | 329.00 | 333.00 | 309.34 | 320.06 | 110,969 | 320.06 |
| 12/10/2024 | 330.00 | 350.00 | 325.00 | 325.25 | 66,606 | 325.25 |
| 12/09/2024 | 374.25 | 374.25 | 331.84 | 331.84 | 102,277 | 331.84 |
| 12/06/2024 | 374.50 | 381.19 | 359.37 | 362.23 | 82,163 | 362.23 |
| 12/05/2024 | 359.54 | 388.01 | 359.54 | 373.12 | 73,245 | 373.12 |
| 12/04/2024 | 380.72 | 390.80 | 355.21 | 368.55 | 150,588 | 368.55 |
| 12/03/2024 | 384.84 | 397.69 | 377.02 | 384.04 | 87,406 | 384.04 |
| 12/02/2024 | 428.95 | 450.00 | 368.06 | 383.02 | 191,543 | 383.02 |
| 11/29/2024 | 412.00 | 430.52 | 412.00 | 424.03 | 53,088 | 424.03 |
| 11/27/2024 | 446.70 | 446.70 | 398.36 | 414.95 | 85,598 | 414.95 |
| 11/26/2024 | 450.29 | 468.65 | 411.37 | 428.45 | 129,177 | 428.45 |
| 11/25/2024 | 471.02 | 475.00 | 447.04 | 464.00 | 153,079 | 464.00 |
| 11/22/2024 | 442.41 | 477.52 | 437.25 | 463.98 | 113,573 | 463.98 |
| 11/21/2024 | 402.28 | 461.15 | 402.27 | 446.05 | 165,372 | 446.05 |
| 11/20/2024 | 425.00 | 430.05 | 383.66 | 390.12 | 105,747 | 390.12 |
| 11/19/2024 | 399.30 | 426.66 | 390.00 | 425.88 | 109,454 | 425.88 |
| 11/18/2024 | 390.02 | 400.00 | 377.81 | 399.74 | 85,649 | 399.74 |
| 11/15/2024 | 361.17 | 385.00 | 360.88 | 385.00 | 70,328 | 385.00 |
| 11/14/2024 | 394.40 | 414.93 | 368.00 | 372.20 | 108,229 | 372.20 |
| 11/13/2024 | 364.27 | 405.00 | 364.27 | 382.09 | 117,184 | 382.09 |
| 11/12/2024 | 422.39 | 426.66 | 345.21 | 367.95 | 228,200 | 367.95 |
| 11/11/2024 | 414.32 | 444.07 | 392.76 | 427.21 | 215,307 | 427.21 |
| 11/08/2024 | 350.00 | 454.16 | 307.70 | 431.48 | 632,224 | 431.48 |
| 11/07/2024 | 249.62 | 269.16 | 246.92 | 250.47 | 141,734 | 250.47 |
| 11/06/2024 | 214.51 | 243.05 | 206.78 | 242.03 | 133,143 | 242.03 |
| 11/05/2024 | 200.28 | 214.00 | 192.00 | 204.72 | 55,263 | 204.72 |