Sezzle Inc (SEZL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.59 | 7.56359989058 | 219.34 | 243.1073 | 216.26 | 118781 | 229.31436579 | CS |
| 4 | -76.02 | -24.3692899503 | 311.95 | 342.61 | 198 | 194686 | 259.0670182 | CS |
| 12 | -32.7394 | -12.1857569191 | 268.6694 | 358.5499 | 198 | 157649 | 263.16573885 | CS |
| 26 | 69.11 | 41.4278863446 | 166.82 | 477.525 | 142.91 | 134083 | 277.93274238 | CS |
| 52 | 173.12 | 275.624900494 | 62.81 | 477.525 | 40.39 | 115187 | 197.79022419 | CS |
| 156 | 213.28 | 941.633554084 | 22.65 | 477.525 | 7.15 | 90408 | 162.88161975 | CS |
| 260 | 213.28 | 941.633554084 | 22.65 | 477.525 | 7.15 | 90408 | 162.88161975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 235.93 | 3.97 | 1.71 | 226.26 | 236.78 | 223.28 | 102038 |
| 1742510100 | 231.96 | 1.85 | 0.80 | 235.205 | 243.1073 | 231.0207 | 99476 |
| 1742423700 | 230.11 | 12.46 | 5.72 | 217.77 | 238.37 | 217.77 | 174158 |
| 1742337300 | 217.65 | -17.35 | -7.38 | 232.33 | 232.33 | 216.26 | 115777 |
| 1742250900 | 235 | 2.49 | 1.07 | 234.11 | 237.1 | 226.6801 | 115777 |
| 1741991700 | 232.51 | 15.27 | 7.03 | 219.34 | 236.24 | 219.34 | 90871 |
| 1741905300 | 217.24 | -20.1 | -8.47 | 233.15 | 234.51 | 211.1401 | 101469 |
| 1741818900 | 237.34 | 16.84 | 7.64 | 233.17 | 242.32 | 225.87 | 294033 |
| 1741732500 | 220.5 | 16.38 | 8.02 | 213.68 | 221.77 | 206.79 | 184714 |
| 1741646100 | 204.12 | -29.53 | -12.64 | 215.597 | 221.69 | 198 | 193781 |
| 1741390500 | 233.65 | 7.9 | 3.50 | 226.56 | 234.85 | 205.0001 | 162562 |
| 1741304100 | 225.75 | -35.31 | -13.53 | 252.87 | 255 | 220.655 | 286237 |
| 1741217700 | 261.06 | -0.93 | -0.35 | 263.13 | 267 | 254.1 | 143037 |
| 1741131300 | 261.99 | -10.53 | -3.86 | 258.24 | 272.9999 | 245.64 | 188279 |
| 1741044900 | 272.52 | -26.59 | -8.89 | 303.45 | 309 | 267.16 | 179274 |
| 1740785700 | 299.11 | 12.99 | 4.54 | 274.27 | 301.3687 | 269 | 193420 |
| 1740699300 | 286.12 | -20.11 | -6.57 | 302.33999 | 319.22 | 275 | 277460 |
| 1740612900 | 306.23 | 14.79 | 5.07 | 335 | 342.61 | 286.0412 | 431392 |
| 1740526500 | 291.44 | 7.22 | 2.54 | 280 | 296.33999 | 267.98 | 364537 |
| 1740440100 | 284.22 | -2.43 | -0.85 | 294.55 | 294.55 | 266.1 | 179766 |
| 1740180900 | 286.64999 | -21.76 | -7.06 | 311.95 | 321.18 | 279.33499 | 175439 |
| 1740094500 | 308.41 | -22.33 | -6.75 | 330.01 | 330.01 | 292.01 | 196618 |
| 1740008100 | 330.74 | -17.24 | -4.95 | 346.52 | 349.3 | 329.2 | 132422 |
| 1739921700 | 347.98 | 7.82 | 2.30 | 351.48 | 352 | 329 | 135700 |
| 1739576100 | 340.16 | 5.16 | 1.54 | 338.25 | 358.5499 | 325.00009 | 187263 |
| 1739489700 | 335 | 29.68 | 9.72 | 306.02 | 336.16 | 305.29 | 233004 |
| 1739403300 | 305.32 | 40.67 | 15.37 | 256.39 | 311.58999 | 256.39 | 217403 |
| 1739316900 | 264.64999 | -12.89 | -4.64 | 287.998 | 287.998 | 255.12 | 156857 |
| 1739230500 | 277.54 | 23.22 | 9.13 | 268 | 311.02999 | 265.08999 | 215430 |
| 1738971300 | 254.32 | 9.13 | 3.72 | 250 | 273.58 | 249.8325 | 121258 |
| 1738884900 | 245.19 | 3.18 | 1.31 | 246 | 254.225 | 237.16 | 77319 |
| 1738798500 | 242.01 | 1.04 | 0.43 | 244.63 | 245.99 | 237.16 | 70304 |
| 1738712100 | 240.97 | 10.39 | 4.51 | 231.25 | 243.91 | 227.26 | 89890 |
| 1738625700 | 230.58 | -3.43 | -1.47 | 218.86 | 234.56 | 215 | 76867 |
| 1738366500 | 234.01 | 0.34 | 0.15 | 234.69 | 246.58 | 229.93 | 88717 |
| 1738280100 | 233.67 | -8.39 | -3.47 | 240.46 | 249.88 | 227.49 | 96538 |
| 1738193700 | 242.06 | 6.27 | 2.66 | 233.81 | 244.33 | 231.49 | 47219 |
| 1738107300 | 235.79 | 10.51 | 4.67 | 225.22 | 238.265 | 218.0253 | 99964 |
| 1738020900 | 225.28 | -9.78 | -4.16 | 222.39 | 229.8299 | 218 | 118842 |
| 1737761700 | 235.06 | 5.55 | 2.42 | 236.36 | 245 | 233.0001 | 82128 |
| 1737675300 | 229.51 | 0 | 0.00 | 229.51 | 229.51 | 229.51 | 0 |
| 1737588900 | 229.51 | -0.25 | -0.11 | 231.25 | 237.135 | 217.1619 | 110833 |
| 1737502500 | 229.76 | 4.76 | 2.12 | 233.64 | 240.01 | 210.92 | 206927 |
| 1737156900 | 225 | -37.51 | -14.29 | 261.24 | 267.25619 | 221.36 | 252761 |
| 1737070500 | 262.51 | 2.94 | 1.13 | 323.27999 | 324.77 | 262.44459 | 275564 |
| 1736984100 | 259.57 | 26.15 | 11.20 | 241.87 | 269.6999 | 241.87 | 146809 |
| 1736897700 | 233.42 | 11.48 | 5.17 | 228.57 | 245.615 | 224.71 | 100896 |
| 1736811300 | 221.94 | -6.69 | -2.93 | 217.08 | 225.92 | 210.23 | 115601 |
| 1736552100 | 228.63 | -19.49 | -7.86 | 242 | 243 | 222.84 | 127854 |
| 1736379300 | 248.12 | -6.07 | -2.39 | 249.48 | 253.75 | 237.57 | 87349 |
| 1736292900 | 254.19 | -21.86 | -7.92 | 281.5 | 281.5 | 250.1061 | 148215 |
| 1736206500 | 276.05 | -2.64 | -0.95 | 281.45 | 282.39999 | 265.19 | 107260 |
| 1735947300 | 278.69 | 5.9 | 2.16 | 273.72 | 280.5 | 262.9986 | 136453 |
| 1735860900 | 272.79 | 16.99 | 6.64 | 260.51 | 272.8 | 242 | 186748 |
| 1735688100 | 255.8 | 0.8 | 0.31 | 259.01 | 268.57 | 248.13 | 186179 |
| 1735601700 | 255 | -10.06 | -3.80 | 256.58 | 263 | 242.1423 | 99868 |
| 1735342500 | 265.06 | -7.25 | -2.66 | 267.31 | 269.52 | 255 | 95877 |
| 1735256100 | 272.31 | 16.57 | 6.48 | 253 | 279.1612 | 253 | 103864 |
| 1735077840 | 255.74 | -10.23 | -3.85 | 268.99 | 268.99 | 252.1 | 45217 |
| 1734996900 | 265.97 | -5.19 | -1.91 | 279.68 | 284.7181 | 257.8817 | 125619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
