NASDAQ:SEZL | Historical Stock Price | Sezzle Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-09-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.29$3.53$9.66$26.43$72.34$197.982023-09-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.42$3.42816,600——
2023-12-28$3.25$3.25428,400——
2023-12-27$3.19$3.19326,400——
2023-12-26$3.20$3.20968,400——
2023-12-22$4.07$4.071,617,000——
2023-12-21$2.91$2.91268,800——
2023-12-20$2.83$2.83349,800——
2023-12-19$3.17$3.17405,000——
2023-12-18$2.48$2.48214,200——
2023-12-15$2.41$2.41684,600——
2023-12-14$2.28$2.28250,800——
2023-12-13$2.17$2.17281,400——
2023-12-12$2.07$2.07138,600——
2023-12-11$2.03$2.03154,800——
2023-12-08$2.08$2.08271,200——
2023-12-07$1.87$1.8746,800——
2023-12-06$1.78$1.78169,200——
2023-12-05$1.68$1.68202,200——
2023-12-04$1.68$1.68151,200——
2023-12-01$1.67$1.6790,000——
2023-11-30$1.67$1.67162,600——
2023-11-29$1.69$1.6978,000——
2023-11-28$1.73$1.73123,600——
2023-11-27$1.70$1.70362,400——
2023-11-24$1.70$1.70106,800——
2023-11-22$1.78$1.78177,000——
2023-11-21$1.70$1.70135,000——
2023-11-20$1.83$1.83145,200——
2023-11-17$1.87$1.87126,000——
2023-11-16$1.92$1.9238,400——
2023-11-15$1.90$1.9099,000——
2023-11-14$2.00$2.0054,000——
2023-11-13$1.75$1.7529,400——
2023-11-10$1.79$1.79569,400——
2023-11-09$1.69$1.6912,600——
2023-11-08$1.61$1.6115,000——
2023-11-07$1.63$1.637,800——
2023-11-06$1.55$1.5545,000——
2023-11-03$1.58$1.5818,000——
2023-11-02$1.54$1.5433,000——
2023-11-01$1.58$1.58135,600——
2023-10-31$1.50$1.5088,800——
2023-10-30$1.53$1.53213,600——
2023-10-27$1.36$1.36184,200——
2023-10-26$1.38$1.38132,600——
2023-10-25$1.65$1.6538,400——
2023-10-24$1.67$1.6742,000——
2023-10-23$1.74$1.749,000——
2023-10-20$1.88$1.886,600——
2023-10-19$1.88$1.8825,200——
2023-10-18$1.80$1.8097,800——
2023-10-17$1.77$1.7755,200——
2023-10-16$1.82$1.8248,600——
2023-10-13$1.73$1.7319,200——
2023-10-12$1.77$1.7755,800——
2023-10-11$1.83$1.83113,400——
2023-10-10$1.78$1.7813,800——
2023-10-09$1.86$1.8622,200——
2023-10-06$1.88$1.88101,400——
2023-10-05$1.89$1.8994,200——
2023-10-04$1.92$1.9285,200——
2023-10-03$2.04$2.0450,400——
2023-10-02$2.15$2.15157,200——
2023-09-29$2.19$2.19190,200——
2023-09-28$2.21$2.21258,600——
2023-09-27$2.19$2.1953,400——
2023-09-26$2.21$2.21476,400——
2023-09-25$2.21$2.21152,400——
2023-09-22$2.24$2.24338,400——
2023-09-21$2.37$2.37316,200——
2023-09-20$2.40$2.40841,200——
2023-09-19$2.90$2.9010,405,200——
2023-09-18$2.16$2.16713,400——
2023-09-15$2.24$2.24356,400——
2023-09-14$2.64$2.64951,600——
2023-09-13$13.51$13.510——