SEZL: Sezzle Inc.

As of Friday, November 6th, 2026

$ 149.59

-5.41 -3.49%

Open: 155.24
High: 163.00
Low: 148.78
Volume: 789,082
Previous Close on Thursday, November 5th, 2026

$ 155.00

+18.31 +13.40%

Open: 172.76
High: 178.55
Low: 152.12
Volume: 1,969,644

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 155.24 163.00 148.78 149.59 789,082 -5.41 -3.49
2026-11-05 172.76 178.55 152.12 155.00 1,969,644 +18.31 +13.40
2026-11-04 124.50 139.74 124.50 136.69 1,006,139 +14.26 +11.65
2026-11-03 128.60 130.01 121.41 122.43 819,972 -5.89 -4.59
2026-11-02 135.64 141.72 127.25 128.32 757,399 -6.53 -4.84
2026-10-30 131.85 135.05 126.94 134.85 633,709 +0.99 +0.74
2026-10-29 129.64 136.79 125.77 133.86 522,062 +3.84 +2.95
2026-10-28 126.90 130.74 124.77 130.02 307,643 +2.66 +2.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 178.55
On 2026-11-05		 121.41
On 2026-11-03		 14.74 10.93 178.55
On 2026-11-05		 148.78
On 2026-11-06		 -16.67 138.41
10D 178.55
On 2026-11-05		 121.41
On 2026-11-03		 17.47 13.22 178.55
On 2026-11-05		 148.78
On 2026-11-06		 -16.67 134.56
20D 178.55
On 2026-11-05		 119.28
On 2026-10-14		 20.95 16.29 178.55
On 2026-11-05		 148.78
On 2026-11-06		 -16.67 132.76
WTD 178.55
On 2026-11-05		 121.41
On 2026-11-03		 14.74 10.93 178.55
On 2026-11-05		 148.78
On 2026-11-06		 -16.67 138.41
MTD 178.55
On 2026-11-05		 121.41
On 2026-11-03		 14.74 10.93 178.55
On 2026-11-05		 148.78
On 2026-11-06		 -16.67 138.41
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +8.67 +2.75 5,297,739
KO

The Coca-Cola Company

95.72 -0.01 -0.01 18,450,078
PFE

Pfizer Inc.

29.32 -0.56 -1.87 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.32 -0.69 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.60 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
SHAK

Shake Shack Inc.

71.89 +2.07 +2.96 1,430,907
DSI

iShares MSCI KLD 400 Social ETF

138.49 +0.54 +0.39 127,249
SEDG

SolarEdge Technologies Inc.

27.51 +1.31 +5.00 2,776,243
RSI

Rush Street Interactive Inc.

12.28 +0.38 +3.19 4,998,225
SEZL

Sezzle Inc.

149.59 -5.41 -3.49 789,082