Lesaka Technologies, Inc. (LSAK)
NASDAQ: LSAK · Real-Time Price · USD
5.02
-0.03 (-0.59%)
Dec 20, 2024, 4:00 PM EST - Market closed
Lesaka Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.11 | 5.46 | 4.98 | 5.02 | 5.02 | -0.59% | 10,735 |
| Dec 19, 2024 | 5.10 | 5.16 | 4.98 | 5.05 | 5.05 | -0.20% | 7,707 |
| Dec 18, 2024 | 5.03 | 5.30 | 5.02 | 5.06 | 5.06 | -0.98% | 31,740 |
| Dec 17, 2024 | 5.03 | 5.17 | 4.86 | 5.11 | 5.11 | 0.99% | 38,802 |
| Dec 16, 2024 | 4.87 | 5.10 | 4.67 | 5.06 | 5.06 | -1.17% | 106,736 |
| Dec 13, 2024 | 5.15 | 5.32 | 5.01 | 5.12 | 5.12 | 0.20% | 36,052 |
| Dec 12, 2024 | 5.11 | 5.39 | 5.11 | 5.11 | 5.11 | -3.58% | 47,520 |
| Dec 11, 2024 | 5.15 | 5.37 | 5.10 | 5.30 | 5.30 | 1.53% | 37,234 |
| Dec 10, 2024 | 5.44 | 5.44 | 5.03 | 5.22 | 5.22 | -2.06% | 37,610 |
| Dec 9, 2024 | 5.33 | 5.59 | 5.32 | 5.33 | 5.33 | 0.38% | 18,798 |
| Dec 6, 2024 | 5.41 | 5.41 | 5.31 | 5.31 | 5.31 | -1.67% | 8,236 |
| Dec 5, 2024 | 5.40 | 5.44 | 5.37 | 5.40 | 5.40 | - | 5,197 |
| Dec 4, 2024 | 5.35 | 5.43 | 5.24 | 5.40 | 5.40 | -0.37% | 43,009 |
| Dec 3, 2024 | 5.42 | 5.45 | 5.39 | 5.42 | 5.42 | 0.37% | 9,740 |
| Dec 2, 2024 | 5.40 | 5.43 | 5.35 | 5.40 | 5.40 | - | 32,973 |
| Nov 29, 2024 | 5.44 | 5.44 | 5.38 | 5.40 | 5.40 | -0.55% | 11,653 |
| Nov 27, 2024 | 5.30 | 5.45 | 5.25 | 5.43 | 5.43 | 3.43% | 27,063 |
| Nov 26, 2024 | 5.25 | 5.44 | 5.25 | 5.25 | 5.25 | - | 18,967 |
| Nov 25, 2024 | 5.32 | 5.35 | 5.21 | 5.25 | 5.25 | -0.19% | 28,201 |
| Nov 22, 2024 | 5.30 | 5.30 | 5.25 | 5.26 | 5.26 | -0.75% | 2,139 |
| Nov 21, 2024 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | - | 9,014 |
| Nov 20, 2024 | 5.10 | 5.32 | 5.09 | 5.30 | 5.30 | 4.74% | 37,071 |
| Nov 19, 2024 | 5.00 | 5.09 | 5.00 | 5.06 | 5.06 | - | 6,327 |
| Nov 18, 2024 | 5.05 | 5.06 | 4.91 | 5.06 | 5.06 | 0.80% | 11,313 |
| Nov 15, 2024 | 5.11 | 5.11 | 4.99 | 5.02 | 5.02 | -1.95% | 6,453 |
| Nov 14, 2024 | 5.11 | 5.15 | 5.07 | 5.12 | 5.12 | - | 59,847 |
| Nov 13, 2024 | 5.34 | 5.34 | 5.11 | 5.12 | 5.12 | -2.10% | 23,224 |
| Nov 12, 2024 | 5.24 | 5.24 | 5.22 | 5.23 | 5.23 | -0.19% | 12,168 |
| Nov 11, 2024 | 5.23 | 5.47 | 5.22 | 5.24 | 5.24 | -1.69% | 418,582 |
| Nov 8, 2024 | 5.41 | 5.41 | 5.28 | 5.33 | 5.33 | -0.74% | 4,881 |
| Nov 7, 2024 | 5.08 | 5.37 | 5.07 | 5.37 | 5.37 | -3.24% | 43,951 |
| Nov 6, 2024 | 5.55 | 5.59 | 5.49 | 5.55 | 5.55 | 0.91% | 15,529 |
| Nov 5, 2024 | 5.45 | 5.53 | 5.40 | 5.50 | 5.50 | 1.10% | 20,906 |
| Nov 4, 2024 | 5.51 | 5.60 | 5.44 | 5.44 | 5.44 | -1.81% | 15,584 |
| Nov 1, 2024 | 5.45 | 5.57 | 5.41 | 5.54 | 5.54 | 1.28% | 6,073 |
| Oct 31, 2024 | 5.45 | 5.58 | 5.45 | 5.47 | 5.47 | -0.55% | 66,160 |
| Oct 30, 2024 | 5.48 | 5.58 | 5.47 | 5.50 | 5.50 | 0.18% | 16,133 |
| Oct 29, 2024 | 5.40 | 5.57 | 5.40 | 5.49 | 5.49 | 1.67% | 39,902 |
| Oct 28, 2024 | 5.39 | 5.40 | 5.30 | 5.40 | 5.40 | 1.69% | 35,237 |
| Oct 25, 2024 | 5.24 | 5.35 | 5.24 | 5.31 | 5.31 | 0.19% | 31,017 |
| Oct 24, 2024 | 5.26 | 5.39 | 5.26 | 5.30 | 5.30 | 1.53% | 42,417 |
| Oct 23, 2024 | 5.10 | 5.44 | 5.10 | 5.22 | 5.22 | 2.35% | 223,989 |
| Oct 22, 2024 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | 0.20% | 6,239 |
| Oct 21, 2024 | 5.05 | 5.10 | 4.99 | 5.09 | 5.09 | 0.30% | 17,639 |
| Oct 18, 2024 | 5.10 | 5.10 | 5.05 | 5.08 | 5.08 | -0.49% | 9,753 |
| Oct 17, 2024 | 5.03 | 5.10 | 4.99 | 5.10 | 5.10 | 2.00% | 15,618 |
| Oct 16, 2024 | 4.97 | 5.04 | 4.94 | 5.00 | 5.00 | 1.21% | 25,751 |
| Oct 15, 2024 | 4.95 | 4.95 | 4.88 | 4.94 | 4.94 | -0.40% | 7,568 |
| Oct 14, 2024 | 4.94 | 5.01 | 4.81 | 4.96 | 4.96 | -0.80% | 27,852 |
| Oct 11, 2024 | 5.04 | 5.08 | 4.93 | 5.00 | 5.00 | 0.20% | 36,634 |
| Oct 10, 2024 | 4.96 | 5.04 | 4.96 | 4.99 | 4.99 | - | 4,747 |
| Oct 9, 2024 | 5.01 | 5.08 | 4.95 | 4.99 | 4.99 | -1.23% | 15,603 |
| Oct 8, 2024 | 5.02 | 5.07 | 4.95 | 5.05 | 5.05 | 0.84% | 15,585 |
| Oct 7, 2024 | 5.05 | 5.05 | 4.92 | 5.01 | 5.01 | -0.79% | 4,204 |
| Oct 4, 2024 | 5.00 | 5.05 | 4.92 | 5.05 | 5.05 | 0.60% | 11,646 |
| Oct 3, 2024 | 4.88 | 5.02 | 4.88 | 5.02 | 5.02 | 3.08% | 5,922 |
| Oct 2, 2024 | 4.95 | 4.95 | 4.84 | 4.87 | 4.87 | -0.61% | 21,504 |
| Oct 1, 2024 | 5.03 | 5.05 | 4.80 | 4.90 | 4.90 | -2.00% | 13,353 |
| Sep 30, 2024 | 4.93 | 5.02 | 4.93 | 5.00 | 5.00 | 2.25% | 17,028 |
| Sep 27, 2024 | 4.96 | 5.08 | 4.89 | 4.89 | 4.89 | -2.40% | 4,698 |
| Sep 26, 2024 | 5.03 | 5.09 | 5.01 | 5.01 | 5.01 | -0.60% | 13,508 |
| Sep 25, 2024 | 4.82 | 5.06 | 4.74 | 5.04 | 5.04 | 6.33% | 53,435 |
| Sep 24, 2024 | 4.71 | 4.80 | 4.55 | 4.74 | 4.74 | 4.18% | 46,894 |
| Sep 23, 2024 | 4.55 | 4.66 | 4.55 | 4.55 | 4.55 | -0.98% | 21,097 |
| Sep 20, 2024 | 4.58 | 4.60 | 4.46 | 4.60 | 4.60 | 0.99% | 1,596 |
| Sep 19, 2024 | 4.52 | 4.69 | 4.38 | 4.55 | 4.55 | - | 20,367 |
| Sep 18, 2024 | 4.38 | 4.60 | 4.38 | 4.55 | 4.55 | 4.36% | 45,812 |
| Sep 17, 2024 | 4.18 | 4.40 | 4.18 | 4.36 | 4.36 | 3.81% | 43,606 |
| Sep 16, 2024 | 4.32 | 4.32 | 4.10 | 4.20 | 4.20 | -2.78% | 26,679 |
| Sep 13, 2024 | 4.65 | 4.69 | 4.25 | 4.32 | 4.32 | -8.86% | 49,812 |
| Sep 12, 2024 | 4.85 | 4.90 | 4.74 | 4.74 | 4.74 | -5.20% | 114,842 |
| Sep 11, 2024 | 4.69 | 5.00 | 4.52 | 5.00 | 5.00 | 9.89% | 52,299 |
| Sep 10, 2024 | 4.67 | 4.71 | 4.45 | 4.55 | 4.55 | -4.13% | 13,282 |
| Sep 9, 2024 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 2.44% | 6,227 |
| Sep 6, 2024 | 4.56 | 4.71 | 4.56 | 4.63 | 4.63 | 2.50% | 7,894 |
| Sep 5, 2024 | 4.72 | 4.84 | 4.51 | 4.52 | 4.52 | -6.67% | 11,563 |
| Sep 4, 2024 | 5.00 | 5.05 | 4.84 | 4.84 | 4.84 | -3.14% | 27,336 |
| Sep 3, 2024 | 4.79 | 5.00 | 4.79 | 5.00 | 5.00 | 6.61% | 40,763 |
| Aug 30, 2024 | 4.56 | 4.90 | 4.56 | 4.69 | 4.69 | -3.30% | 19,488 |
| Aug 29, 2024 | 4.77 | 4.89 | 4.51 | 4.85 | 4.85 | 1.25% | 77,809 |
| Aug 28, 2024 | 4.87 | 4.89 | 4.79 | 4.79 | 4.79 | -0.83% | 6,946 |
| Aug 27, 2024 | 4.83 | 4.88 | 4.77 | 4.83 | 4.83 | -0.51% | 5,681 |
| Aug 26, 2024 | 4.84 | 4.86 | 4.77 | 4.86 | 4.86 | -0.51% | 13,541 |
| Aug 23, 2024 | 4.85 | 4.91 | 4.78 | 4.88 | 4.88 | -0.41% | 58,301 |
| Aug 22, 2024 | 4.88 | 4.90 | 4.85 | 4.90 | 4.90 | 0.82% | 2,175 |
| Aug 21, 2024 | 4.80 | 4.90 | 4.70 | 4.86 | 4.86 | -0.82% | 13,663 |
| Aug 20, 2024 | 4.73 | 4.90 | 4.73 | 4.90 | 4.90 | 2.51% | 12,439 |
| Aug 19, 2024 | 4.80 | 4.80 | 4.73 | 4.78 | 4.78 | -0.83% | 6,218 |
| Aug 16, 2024 | 4.88 | 4.89 | 4.71 | 4.82 | 4.82 | 0.94% | 20,119 |
| Aug 15, 2024 | 4.75 | 4.78 | 4.73 | 4.78 | 4.78 | 1.06% | 5,444 |
| Aug 14, 2024 | 4.45 | 4.75 | 4.35 | 4.73 | 4.73 | 6.18% | 19,949 |
| Aug 13, 2024 | 4.43 | 4.51 | 4.00 | 4.45 | 4.45 | 1.37% | 40,684 |
| Aug 12, 2024 | 4.45 | 4.58 | 4.38 | 4.39 | 4.39 | -1.35% | 10,944 |
| Aug 9, 2024 | 4.52 | 4.52 | 4.40 | 4.45 | 4.45 | -1.33% | 14,383 |
| Aug 8, 2024 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -1.31% | 14,900 |
| Aug 7, 2024 | 4.57 | 4.96 | 4.55 | 4.57 | 4.57 | 1.26% | 30,533 |
| Aug 6, 2024 | 4.56 | 4.60 | 4.51 | 4.51 | 4.51 | -1.89% | 12,588 |
| Aug 5, 2024 | 4.78 | 4.81 | 4.58 | 4.60 | 4.60 | -5.35% | 31,502 |
| Aug 2, 2024 | 4.76 | 4.89 | 4.76 | 4.86 | 4.86 | 0.41% | 19,901 |
| Aug 1, 2024 | 4.87 | 4.89 | 4.81 | 4.84 | 4.84 | 0.10% | 5,829 |