Sezzle Inc (SEZL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 0.903614457831 | 83 | 89.5 | 79.3 | 27764 | 84.81794991 | CS |
| 4 | -3.01 | -3.46934071 | 86.76 | 98.32 | 74.55 | 81929 | 87.91280169 | CS |
| 12 | 33.97 | 68.2402571314 | 49.78 | 98.32 | 40.39 | 104559 | 79.97574382 | CS |
| 26 | 48.32 | 136.381597516 | 35.43 | 100 | 35.0066 | 80744 | 71.56176428 | CS |
| 52 | 61.1 | 269.757174393 | 22.65 | 100 | 7.15 | 71726 | 52.48816337 | CS |
| 156 | 61.1 | 269.757174393 | 22.65 | 100 | 7.15 | 71726 | 52.48816337 | CS |
| 260 | 61.1 | 269.757174393 | 22.65 | 100 | 7.15 | 71726 | 52.48816337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 85.23 | 2.58 | 3.12 | 84.75 | 86.44 | 82.86 | 17605 |
| 1721946900 | 82.65 | -1.2 | -1.43 | 81.49 | 84.87 | 79.3 | 31781 |
| 1721860500 | 83.85 | -3.74 | -4.27 | 87.19 | 87.19 | 83 | 40944 |
| 1721774100 | 87.59 | 2.18 | 2.55 | 85.4 | 87.9 | 85.28 | 33254 |
| 1721687700 | 85.415 | 1.93 | 2.31 | 83 | 86.43 | 82.23 | 15234 |
| 1721428500 | 83.49 | -0.84 | -1.00 | 84.33 | 86.79 | 82.89 | 30885 |
| 1721342100 | 84.33 | -5.67 | -6.30 | 89.82 | 91 | 84.0538 | 44144 |
| 1721255700 | 90 | -1.35 | -1.48 | 90.81 | 92.15 | 86.75 | 59541 |
| 1721169300 | 91.35 | 5.7 | 6.65 | 88 | 91.5 | 85.23 | 63409 |
| 1721082900 | 85.65 | -1.93 | -2.20 | 87.58 | 89 | 82.68 | 91684 |
| 1720823700 | 87.58 | 5.4 | 6.57 | 83.09 | 88.305 | 80.86 | 82821 |
| 1720737300 | 82.18 | 0.2 | 0.24 | 77.76 | 84.2 | 74.55 | 118311 |
| 1720650900 | 81.98 | -13.26 | -13.92 | 96.65 | 97 | 81 | 154915 |
| 1720564500 | 95.24 | 6.03 | 6.76 | 89.31 | 98.32 | 89.1 | 172029 |
| 1720478100 | 89.21 | -0.72 | -0.80 | 90.28 | 91.05 | 85.01 | 108907 |
| 1720218900 | 89.93 | -0.96 | -1.06 | 91.5 | 92.3693 | 87 | 120891 |
| 1720040640 | 90.89 | 2 | 2.25 | 88 | 91.04 | 87.38 | 100066 |
| 1719959700 | 88.89 | -0.06 | -0.07 | 87 | 88.95 | 80.69 | 155229 |
| 1719873300 | 88.95 | 0.73 | 0.83 | 86.76 | 91.063 | 83 | 115005 |
| 1719614100 | 88.22 | 0.29 | 0.33 | 85.74 | 89.365 | 84.35 | 435381 |
| 1719527700 | 87.93 | 5.93 | 7.23 | 81.5 | 89.5299 | 81.18 | 123737 |
| 1719441300 | 82 | 0.48 | 0.59 | 85.6 | 88 | 80.3 | 122649 |
| 1719354900 | 81.52 | 2.1 | 2.64 | 77.11 | 83.17 | 76.24 | 123316 |
| 1719268500 | 79.42 | -1.64 | -2.02 | 77.01 | 80.57 | 72.01 | 103887 |
| 1719009300 | 81.06 | -4.3 | -5.04 | 84.5 | 84.5 | 75.05 | 152898 |
| 1718922900 | 85.36 | 2.51 | 3.03 | 84 | 88.17 | 81.5739 | 116903 |
| 1718750100 | 82.85 | 2.35 | 2.92 | 80.5 | 85.29 | 79.26 | 83385 |
| 1718663700 | 80.5 | -0.76 | -0.94 | 79.98 | 83.855 | 78.41 | 78532 |
| 1718404500 | 81.26 | 5.26 | 6.92 | 75.34 | 83.99 | 75.34 | 67951 |
| 1718318100 | 76 | 5.15 | 7.27 | 70.83 | 76 | 69.58 | 102067 |
| 1718231700 | 70.85 | -1.2 | -1.67 | 73.45 | 76.63 | 69.01 | 60714 |
| 1718145300 | 72.05 | -6.97 | -8.82 | 78.22 | 79.61 | 70.2901 | 128671 |
| 1718058900 | 79.02 | -6.63 | -7.74 | 83.78 | 85 | 79 | 58986 |
| 1717799700 | 85.65 | -7.85 | -8.40 | 88.35 | 90.1299 | 82.2216 | 93094 |
| 1717713300 | 93.5 | 3.64 | 4.05 | 89.1 | 95 | 87.36 | 120991 |
| 1717626900 | 89.86 | 9.79 | 12.23 | 78.81 | 90.82 | 78.81 | 77070 |
| 1717540500 | 80.07 | 2.39 | 3.08 | 78.66 | 83.7844 | 76.785 | 49777 |
| 1717454100 | 77.68 | -2.5 | -3.12 | 80 | 81.3215 | 73.59 | 32712 |
| 1717194900 | 80.18 | -0.99 | -1.22 | 79.83 | 82 | 76 | 73582 |
| 1717108500 | 81.17 | 2.37 | 3.01 | 77.01 | 83.56 | 77.01 | 77428 |
| 1717022100 | 78.8 | 9.64 | 13.94 | 68.25 | 78.8 | 67.925 | 91239 |
| 1716935700 | 69.16 | -0.06 | -0.09 | 72.67 | 72.67 | 67.215 | 38801 |
| 1716590100 | 69.22 | 0.98 | 1.44 | 67.01 | 70 | 64.555 | 72357 |
| 1716503700 | 68.235 | 0.19 | 0.29 | 70 | 70 | 65 | 23220 |
| 1716417300 | 68.04 | -8.63 | -11.26 | 75.18 | 75.27 | 66.5 | 44823 |
| 1716330900 | 76.67 | 2.49 | 3.36 | 74.5 | 77.02 | 73.41 | 22618 |
| 1716244500 | 74.18 | 7.27 | 10.87 | 66.91 | 74.99 | 66.8 | 38342 |
| 1715985300 | 66.91 | -1.82 | -2.65 | 68.04 | 71.02 | 64.14 | 73333 |
| 1715898900 | 68.73 | -3.11 | -4.33 | 72.5 | 75.3621 | 68.06 | 67300 |
| 1715812500 | 71.84 | 1.24 | 1.76 | 70.6 | 73.95 | 66.5 | 48467 |
| 1715726100 | 70.6 | -7.5 | -9.60 | 82.38 | 82.38 | 67.27 | 147533 |
| 1715639700 | 78.1 | -5.64 | -6.74 | 81.23 | 84.54 | 77.4 | 110740 |
| 1715380500 | 83.74 | 5.15 | 6.55 | 77 | 84.5875 | 74.5 | 184241 |
| 1715294100 | 78.59 | 33.85 | 75.66 | 65 | 83.99 | 62.77 | 779297 |
| 1715207700 | 44.74 | 0.89 | 2.03 | 43.01 | 46.0299 | 40.39 | 136453 |
| 1715121300 | 43.85 | -6.78 | -13.39 | 51.41 | 51.41 | 43.04 | 152283 |
| 1715034900 | 50.63 | 0.15 | 0.30 | 49.78 | 52.9 | 48.71 | 88421 |
| 1714775700 | 50.48 | -1.23 | -2.38 | 52.99 | 54.94 | 49.535 | 79267 |
| 1714689300 | 51.71 | 2.06 | 4.15 | 50.12 | 51.8421 | 47.96 | 95835 |
| 1714602900 | 49.65 | -0.98 | -1.94 | 49.84 | 51.475 | 43.91 | 106948 |
| 1714516500 | 50.63 | -4.03 | -7.37 | 54.01 | 54.48 | 49.66 | 99051 |
| 1714430100 | 54.66 | -4.33 | -7.34 | 59.99 | 61.45 | 52.01 | 106821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
