Skip to main content
SEZL logo

Sezzle Inc.

SEZLNASDAQFinancialsCredit Services

$127.65Today:- (-)1Y +79.22%

As of Oct 16, 2026 close

Market cap
$4.60B
P/E (TTM)
28.47
Forward P/E
18.85
Dividend yield
-
52-week range
$49.50$195.71
Volume (live)
-
Avg. volume (3M)
484.89K

Sezzle (SEZL) Historical Stock Prices

Analyze Sezzle (SEZL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sezzle (SEZL) Interactive Price Chart

Interactive historical price chart showing Sezzle stock price movements and trends across multiple time periods.

Loading chart...

SEZL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SEZL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026132.53136.41127.23127.65127.65431.47K
Oct 15, 2026121.24132.57121.24132.37132.37464.17K
Oct 14, 2026126.68128.46119.28123.11123.11458.45K
Oct 13, 2026130.84132.73126.43130.05130.05425.29K
Oct 12, 2026127.75130.93125.00130.48130.48378.58K
Oct 9, 2026120.00129.53119.22128.64128.64673.49K
Oct 8, 2026111.91117.98111.91117.22117.22551.40K
Oct 7, 2026110.80115.00110.08113.85113.85341.46K
Oct 6, 2026112.24113.76111.24112.84112.84412.40K
Oct 5, 2026106.50111.34106.11110.85110.85633.34K
Oct 2, 2026112.04114.27106.53107.41107.41651.21K
Oct 1, 2026108.04111.65106.25109.72109.72369.47K
Sep 30, 2026107.97109.76106.00108.04108.04455.13K
Sep 29, 2026108.99109.19106.78107.97107.97348.56K
Sep 28, 2026110.45110.97107.69108.30108.30392.63K
Sep 25, 2026111.47113.36108.20111.38111.38470.19K
Sep 24, 2026105.10110.49104.87109.78109.78737.64K
Sep 23, 2026110.45111.44105.82106.89106.89799.82K
Sep 22, 2026118.97119.00109.63110.00110.001.06M
Sep 21, 2026118.30119.53115.91116.55116.55742.14K
Sep 18, 2026113.39117.16112.57116.55116.55482.28K
Sep 17, 2026120.34120.50112.90113.08113.08601.04K
Sep 16, 2026119.03120.52115.40117.32117.32306.36K
Sep 15, 2026122.31122.31117.90119.07119.07238.46K
Sep 14, 2026118.25122.20118.25121.57121.57326.13K
Sep 11, 2026121.61122.23117.31118.87118.87248.62K
Sep 10, 2026117.91120.44115.40118.41118.41370.03K
Sep 9, 2026118.20119.66115.04117.14117.14521.38K
Sep 8, 2026120.23120.72117.00118.35118.35353.27K
Sep 4, 2026121.76122.36119.29120.58120.58298.12K
Sep 3, 2026123.35126.00121.52122.96122.96352.20K
Sep 2, 2026113.90121.78113.90121.50121.50474.36K
Sep 1, 2026115.00116.86112.41114.52114.52671.36K
Aug 31, 2026123.07123.77118.51120.55120.55582.68K
Aug 28, 2026128.34131.90123.82124.12124.12382.28K
Aug 27, 2026125.92129.54123.85125.80125.80302.53K
Aug 26, 2026123.97125.74122.55123.54123.54230.59K
Aug 25, 2026120.98124.35120.23124.08124.08383.75K
Aug 24, 2026118.82120.67117.24117.93117.93311.13K
Aug 21, 2026117.60120.39116.33119.11119.11338.06K
Aug 20, 2026118.79119.90115.02117.42117.42609.69K
Aug 19, 2026117.16121.68117.04118.97118.97401.50K
Aug 18, 2026118.00122.65116.53117.18117.18675.17K
Aug 17, 2026127.57128.00120.67122.18122.181.06M
Aug 14, 2026130.29136.59128.68128.96128.96747.63K
Aug 13, 2026125.99132.56125.99129.87129.87566.60K
Aug 12, 2026128.79130.45123.78125.44125.44576.64K
Aug 11, 2026117.92130.12115.33128.27128.271.20M
Aug 10, 2026121.33129.47116.85118.00118.001.73M
Aug 7, 2026132.36132.36114.16118.02118.024.24M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.