SEZL
SEZZLE (SEZL)
NASDAQ
$132.33+$0.21 (+0.16%)
Price as of Oct 23, 2026 7:48 PM EDT
  • $4.5B
    Market Cap
  • 71.67%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    +23.60%
    Low Price$107.41
    High Price$139.30
  • 3 Months
    -16.91%
    Low Price$106.89
    High Price$178.53
  • 1 Year
    +71.67%
    Low Price$50.97
    High Price$188.55
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
137.48
141.00
131.88
132.12
-5.15%
552,793
10/22/2026
136.00
139.97
133.50
139.30
+2.26%
497,497
10/21/2026
131.00
137.39
130.50
136.22
+4.63%
393,314
10/20/2026
126.37
135.00
126.00
130.19
+1.67%
368,951
10/19/2026
129.56
131.70
126.75
128.05
+0.31%
313,241
10/16/2026
132.53
136.41
127.23
127.65
-3.57%
432,074
10/15/2026
121.24
132.57
121.24
132.37
+7.52%
464,165
10/14/2026
126.68
128.46
119.28
123.11
-5.34%
458,454
10/13/2026
130.84
132.73
126.43
130.05
-0.33%
425,285
10/12/2026
127.75
130.93
125.00
130.48
+1.43%
378,578
10/09/2026
120.00
129.53
119.22
128.64
+9.74%
673,490
10/08/2026
111.91
117.98
111.91
117.22
+2.96%
551,405
10/07/2026
110.80
115.00
110.08
113.85
+0.90%
341,461
10/06/2026
112.24
113.76
111.24
112.84
+1.80%
412,403
10/05/2026
106.50
111.34
106.11
110.85
+3.20%
633,340
10/02/2026
112.04
114.27
106.53
107.41
-2.10%
651,181
10/01/2026
108.04
111.65
106.25
109.72
+1.55%
369,469
09/30/2026
107.97
109.76
106.00
108.04
+0.06%
455,134
09/29/2026
108.99
109.19
106.78
107.97
-0.30%
348,562
09/28/2026
110.45
110.97
107.69
108.30
-2.77%
392,634
09/25/2026
111.47
113.36
108.20
111.38
+1.46%
470,195
09/24/2026
105.10
110.49
104.87
109.78
+2.70%
737,638
09/23/2026
110.45
111.44
105.82
106.89
-2.83%
799,816
09/22/2026
118.99
119.00
109.63
110.00
-5.62%
1,051,746
09/21/2026
118.30
119.53
115.91
116.55
0.00%
742,137
09/18/2026
113.39
117.16
112.57
116.55
+3.07%
481,352
09/17/2026
120.34
120.50
112.90
113.08
-3.61%
601,042
09/16/2026
119.03
120.52
115.40
117.32
-1.47%
306,361
09/15/2026
122.31
122.31
117.90
119.07
-2.06%
238,458
09/14/2026
118.25
122.20
118.25
121.57
+2.27%
326,126
09/11/2026
121.61
122.23
117.32
118.87
+0.39%
248,620
09/10/2026
117.91
120.44
115.40
118.41
+1.08%
370,032
09/09/2026
118.20
119.66
115.04
117.14
-1.02%
521,380
09/08/2026
120.23
120.72
117.00
118.35
-1.85%
352,833
09/04/2026
121.76
122.35
119.29
120.58
-1.94%
298,122
09/03/2026
123.35
126.00
121.52
122.96
+1.20%
352,204
09/02/2026
113.90
121.78
113.90
121.50
+6.10%
474,362
09/01/2026
115.00
116.87
112.41
114.52
-5.00%
671,357
08/31/2026
123.07
123.77
118.51
120.55
-2.88%
579,403
08/28/2026
128.34
131.90
123.82
124.12
-1.34%
382,283
08/27/2026
125.92
129.54
123.85
125.80
+1.83%
302,528
08/26/2026
123.97
125.74
122.55
123.54
-0.44%
230,589
08/25/2026
120.98
124.35
120.23
124.08
+5.21%
383,752
08/24/2026
118.82
120.67
117.24
117.93
-0.99%
311,129
08/21/2026
117.60
120.39
116.33
119.11
+1.44%
338,061
08/20/2026
118.79
119.90
115.02
117.42
-1.30%
609,690
08/19/2026
117.16
121.68
117.04
118.97
+1.53%
400,766
08/18/2026
118.00
122.65
116.53
117.18
-4.09%
675,171
08/17/2026
127.57
128.00
120.67
122.18
-5.26%
1,064,264
08/14/2026
130.29
136.59
128.68
128.96
-0.70%
747,627
08/13/2026
125.99
132.56
125.99
129.87
+3.53%
566,604
08/12/2026
128.79
130.45
123.78
125.44
-2.21%
576,558
08/11/2026
117.92
130.12
115.33
128.27
+8.70%
1,195,137
08/10/2026
121.33
129.47
116.85
118.00
-0.02%
1,731,900
08/07/2026
132.36
132.36
114.16
118.02
-33.89%
4,241,673
08/06/2026
168.54
179.73
165.37
178.53
+2.37%
1,182,940
08/06/2026
$1.13 Earnings
08/05/2026
178.69
184.21
174.40
174.40
-1.60%
560,352
08/04/2026
168.22
177.68
167.41
177.23
+8.67%
534,664
08/03/2026
154.30
164.40
152.83
163.09
+5.39%
466,858
07/31/2026
156.18
158.24
149.85
154.75
-0.23%
286,692
07/30/2026
154.17
157.37
147.58
155.11
+1.58%
412,103
07/29/2026
155.05
158.21
149.29
152.70
-2.73%
414,489
07/28/2026
154.00
157.63
147.41
156.99
+0.13%
664,401
07/27/2026
156.75
160.00
151.60
156.78
+1.88%
453,498
07/24/2026
159.67
160.98
152.88
153.89
-3.22%
356,686
07/23/2026
169.97
170.07
154.02
159.01
-8.74%
701,556
07/22/2026
176.66
178.70
169.22
174.24
-2.85%
356,261
07/21/2026
175.37
179.98
173.31
179.35
+4.42%
355,688
07/20/2026
176.11
180.54
169.79
171.76
-1.67%
451,424
07/17/2026
171.54
176.66
165.60
174.67
-3.20%
728,083
07/16/2026
188.26
195.71
179.75
180.44
-4.30%
1,055,294
07/15/2026
187.52
193.27
180.54
188.55
+3.38%
952,769
07/14/2026
161.75
183.71
157.39
182.39
+13.82%
683,519
07/13/2026
173.43
175.07
157.00
160.25
-10.66%
858,829
07/10/2026
179.74
182.56
176.46
179.38
+1.30%
322,293
07/09/2026
168.13
179.71
166.00
177.08
+5.83%
509,766
07/08/2026
173.00
175.25
165.00
167.32
-5.80%
881,768
07/07/2026
179.23
183.00
172.00
177.63
-0.79%
396,017
07/06/2026
183.23
185.00
173.92
179.05
-2.29%
651,765
07/02/2026
175.93
184.84
175.28
183.24
+4.60%
802,069
07/01/2026
172.46
181.32
171.71
175.18
+2.07%
594,952
06/30/2026
170.00
174.12
166.18
171.63
+0.54%
575,277
06/29/2026
168.69
174.26
163.68
170.70
+0.08%
648,030
06/26/2026
160.95
171.26
158.57
170.56
+4.17%
862,967
06/25/2026
161.27
165.90
156.00
163.74
+2.81%
493,860
06/24/2026
151.89
163.06
150.00
159.27
+5.05%
546,339
06/23/2026
148.38
160.01
147.33
151.61
-3.11%
700,550
06/22/2026
159.85
162.56
155.00
156.47
-4.17%
732,288
06/18/2026
153.10
164.38
150.45
163.28
+11.28%
1,245,025
06/17/2026
145.53
158.13
145.53
146.73
+1.75%
992,747
06/16/2026
147.14
151.26
143.87
144.20
-1.31%
907,722
06/15/2026
137.70
147.70
137.70
146.12
+10.11%
964,780
06/12/2026
131.40
136.20
128.88
132.70
+3.00%
585,129
06/11/2026
122.11
129.30
120.10
128.83
+6.49%
568,931
06/10/2026
119.10
126.27
118.86
120.98
-0.43%
364,584
06/09/2026
121.87
126.97
115.81
121.50
+0.28%
610,765
06/08/2026
117.72
124.06
114.86
121.16
+4.44%
635,038
06/05/2026
118.55
119.23
113.33
116.01
-4.10%
442,628
06/04/2026
114.55
122.04
113.36
120.97
+6.87%
386,949