SEZL
SEZZLE (SEZL)
NASDAQ
$119.50+$0.39 (+0.33%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $4.0B
    Market Cap
  • 24.50%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    -33.59%
    Low Price$117.18
    High Price$178.53
  • 3 Months
    +12.95%
    Low Price$109.98
    High Price$188.55
  • 1 Year
    +24.50%
    Low Price$50.97
    High Price$188.55
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
115.80
116.83
108.51
113.19
-4.42%
563,288
06/02/2026
120.29
121.00
117.53
118.43
-3.35%
328,195
06/01/2026
117.41
123.05
117.32
122.54
+3.72%
591,385
05/29/2026
120.08
120.11
115.00
118.15
-0.71%
544,857
05/28/2026
114.59
121.80
113.80
119.00
+2.54%
583,241
05/27/2026
111.34
119.13
109.88
116.05
+5.52%
1,089,182
05/26/2026
105.51
111.35
104.00
109.98
+6.98%
544,884
05/22/2026
106.50
108.59
101.24
102.80
-2.51%
434,349
05/21/2026
104.70
107.13
100.65
105.45
+0.50%
400,684
05/20/2026
106.76
107.08
96.98
104.93
-1.71%
633,494
05/19/2026
102.73
108.26
100.00
106.76
+4.22%
795,152
05/18/2026
97.75
102.59
94.03
102.44
+3.87%
513,141
05/15/2026
100.80
102.01
98.01
98.62
-4.66%
395,550
05/14/2026
103.48
106.50
100.00
103.44
+1.02%
477,896
05/13/2026
99.37
103.09
94.00
102.40
+2.78%
630,646
05/12/2026
99.90
103.00
97.30
99.63
-1.45%
527,526
05/11/2026
94.30
101.99
93.89
101.10
+4.94%
611,821
05/08/2026
102.27
102.81
91.74
96.34
-3.49%
822,606
05/07/2026
100.66
114.14
94.88
99.82
+16.04%
3,311,698
05/06/2026
85.50
87.30
80.78
86.02
+0.97%
1,194,787
05/06/2026
$1.47 Earnings
05/05/2026
86.16
88.87
83.90
85.19
-0.90%
523,838
05/04/2026
85.43
91.70
84.90
85.96
+0.59%
762,223
05/01/2026
80.87
86.13
80.50
85.46
+7.36%
503,300
04/30/2026
76.30
79.64
74.85
79.60
+4.00%
343,978
04/29/2026
79.86
80.13
75.50
76.54
-5.77%
450,291
04/28/2026
78.74
81.59
77.80
81.23
+1.61%
427,236
04/27/2026
77.74
80.94
77.56
79.94
+1.58%
459,691
04/24/2026
80.01
80.12
76.37
78.70
-1.32%
456,781
04/23/2026
84.28
85.37
78.34
79.75
-6.17%
721,348
04/22/2026
84.54
85.37
82.12
84.99
+3.31%
660,287
04/21/2026
85.99
88.99
82.06
82.27
-3.97%
752,210
04/20/2026
80.00
85.81
78.90
85.67
+6.15%
835,511
04/17/2026
75.41
82.17
75.17
80.71
+8.81%
1,059,803
04/16/2026
71.85
74.48
71.18
74.18
+4.97%
963,072
04/15/2026
69.06
71.35
68.17
70.66
+3.91%
833,645
04/14/2026
62.82
68.25
62.51
68.00
+10.91%
741,262
04/13/2026
58.80
61.67
57.60
61.31
+2.69%
865,076
04/10/2026
67.37
68.00
56.71
59.71
-13.62%
1,983,517
04/09/2026
69.12
71.00
67.81
69.12
-0.53%
738,678
04/08/2026
72.35
74.79
68.28
69.49
+4.91%
669,066
04/07/2026
67.58
71.00
65.05
66.24
-3.73%
1,064,169
04/06/2026
65.29
70.39
64.60
68.81
+7.92%
698,841
04/02/2026
61.09
66.12
60.34
63.76
+0.09%
346,103