Sezzle Inc. - Common Stock (NQ: SEZL )

213.00 -1.66 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 218.71 224.00 208.00 213.00 52,708 -1.66(-0.77%)
Oct 31, 2024 230.00 231.53 207.50 214.66 99,064 -14.98(-6.52%)
Oct 30, 2024 218.67 235.96 216.69 229.64 100,372 +13.22(+6.11%)
Oct 29, 2024 220.00 220.00 205.51 216.42 68,840 -4.50(-2.04%)
Oct 28, 2024 219.18 227.99 216.46 220.92 56,398 +7.96(+3.74%)
Oct 25, 2024 211.00 224.75 209.00 212.96 78,840 +4.27(+2.05%)
Oct 24, 2024 192.40 208.69 192.40 208.69 74,019 +18.52(+9.74%)
Oct 23, 2024 190.00 196.53 186.13 190.17 33,929 -2.00(-1.04%)
Oct 22, 2024 193.55 197.91 182.15 192.17 117,832 -1.31(-0.68%)
Oct 21, 2024 226.00 227.50 185.84 193.48 194,853 -31.94(-14.17%)
Oct 18, 2024 219.11 232.02 212.00 225.42 133,283 +6.63(+3.03%)
Oct 17, 2024 205.14 220.00 204.26 218.79 122,396 +15.61(+7.68%)
Oct 16, 2024 199.90 203.81 194.72 203.18 66,689 +2.47(+1.23%)
Oct 15, 2024 191.39 202.15 183.05 200.71 109,185 +12.88(+6.86%)
Oct 14, 2024 179.75 192.63 176.75 187.83 90,073 +8.08(+4.50%)
Oct 11, 2024 161.00 183.00 160.78 179.75 85,459 +20.41(+12.81%)
Oct 10, 2024 154.59 159.58 153.94 159.34 60,560 +3.10(+1.98%)
Oct 09, 2024 163.00 163.00 155.04 156.24 85,978 -6.31(-3.88%)
Oct 08, 2024 164.00 166.76 161.34 162.55 49,749 -1.45(-0.88%)
Oct 07, 2024 157.99 166.57 157.99 164.00 76,613 +8.65(+5.57%)
Oct 04, 2024 150.07 157.31 142.91 155.35 97,338 +6.75(+4.54%)
Oct 03, 2024 162.33 163.68 147.51 148.60 88,070 -13.77(-8.48%)
Oct 02, 2024 164.00 167.80 158.07 162.37 79,035 -1.34(-0.82%)
Oct 01, 2024 170.87 170.87 161.30 163.71 68,900 -6.88(-4.03%)
Sep 30, 2024 172.22 175.32 167.93 170.59 97,604 -2.34(-1.35%)
Sep 27, 2024 172.51 176.50 170.09 172.93 59,540 -3.86(-2.18%)
Sep 26, 2024 177.64 181.09 175.35 176.79 42,483 +2.86(+1.64%)
Sep 25, 2024 177.50 185.18 170.47 173.93 119,843 -3.04(-1.72%)
Sep 24, 2024 167.89 179.99 165.05 176.97 113,585 +12.96(+7.90%)
Sep 23, 2024 166.82 167.94 161.50 164.01 70,797 +0.61(+0.37%)
Sep 20, 2024 160.15 165.32 157.30 163.40 112,721 +3.25(+2.03%)
Sep 19, 2024 153.38 166.18 150.00 160.15 107,177 +12.59(+8.53%)
Sep 18, 2024 149.61 149.77 140.47 147.56 69,328 -1.22(-0.82%)
Sep 17, 2024 154.00 154.00 145.00 148.78 59,901 -3.45(-2.27%)
Sep 16, 2024 152.00 153.24 145.01 152.23 52,194 +1.92(+1.28%)
Sep 13, 2024 150.00 154.77 146.23 150.31 71,906 +1.05(+0.70%)
Sep 12, 2024 141.80 151.65 140.82 149.26 115,546 +9.23(+6.59%)
Sep 11, 2024 133.33 142.48 129.50 140.03 111,748 +6.72(+5.04%)
Sep 10, 2024 136.21 136.21 128.96 133.31 70,968 +0.56(+0.42%)
Sep 09, 2024 128.15 137.39 127.57 132.75 97,894 +6.08(+4.80%)
Sep 06, 2024 138.00 138.00 126.24 126.67 91,749 -11.56(-8.36%)
Sep 05, 2024 134.84 138.86 132.85 138.23 71,169 +3.88(+2.89%)
Sep 04, 2024 130.00 139.12 128.00 134.35 134,393 +3.48(+2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.