Lesaka Technologies, Inc. (LSAK)
NASDAQ: LSAK · Real-Time Price · USD
4.510
-0.060 (-1.31%)
At close: Jul 18, 2025, 4:00 PM
4.550
+0.040 (0.88%)
After-hours: Jul 18, 2025, 4:00 PM EDT
Lesaka Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.56 | 4.57 | 4.50 | 4.51 | 4.51 | -1.31% | 12,222 |
| Jul 17, 2025 | 4.52 | 4.70 | 4.47 | 4.57 | 4.57 | 1.56% | 3,546 |
| Jul 16, 2025 | 4.55 | 4.55 | 4.46 | 4.50 | 4.50 | -0.22% | 6,311 |
| Jul 15, 2025 | 4.75 | 4.75 | 4.46 | 4.51 | 4.51 | -4.25% | 12,604 |
| Jul 14, 2025 | 4.66 | 4.74 | 4.46 | 4.71 | 4.71 | 0.86% | 14,994 |
| Jul 11, 2025 | 4.61 | 4.75 | 4.56 | 4.67 | 4.67 | -0.21% | 14,257 |
| Jul 10, 2025 | 4.66 | 4.69 | 4.45 | 4.68 | 4.68 | -0.64% | 20,642 |
| Jul 9, 2025 | 4.67 | 4.75 | 4.64 | 4.71 | 4.71 | 3.97% | 10,912 |
| Jul 8, 2025 | 4.66 | 4.70 | 4.52 | 4.53 | 4.53 | -1.31% | 14,045 |
| Jul 7, 2025 | 4.70 | 4.70 | 4.40 | 4.59 | 4.59 | -1.29% | 37,757 |
| Jul 3, 2025 | 4.51 | 4.65 | 4.51 | 4.65 | 4.65 | 2.42% | 6,671 |
| Jul 2, 2025 | 4.49 | 4.55 | 4.45 | 4.54 | 4.54 | 0.67% | 71,785 |
| Jul 1, 2025 | 4.50 | 4.53 | 4.47 | 4.51 | 4.51 | 0.45% | 13,691 |
| Jun 30, 2025 | 4.65 | 4.65 | 4.29 | 4.49 | 4.49 | 1.13% | 100,567 |
| Jun 27, 2025 | 4.30 | 4.44 | 4.03 | 4.44 | 4.44 | 8.08% | 124,640 |
| Jun 26, 2025 | 4.15 | 4.15 | 3.98 | 4.11 | 4.11 | -0.53% | 37,264 |
| Jun 25, 2025 | 4.01 | 4.24 | 3.85 | 4.13 | 4.13 | 1.72% | 42,769 |
| Jun 24, 2025 | 4.02 | 4.22 | 3.97 | 4.06 | 4.06 | -0.73% | 21,150 |
| Jun 23, 2025 | 4.20 | 4.22 | 4.08 | 4.09 | 4.09 | -3.54% | 10,225 |
| Jun 20, 2025 | 4.19 | 4.30 | 4.11 | 4.24 | 4.24 | 0.95% | 3,730 |
| Jun 18, 2025 | 4.20 | 4.25 | 4.06 | 4.20 | 4.20 | -0.94% | 9,961 |
| Jun 17, 2025 | 4.01 | 4.30 | 4.01 | 4.24 | 4.24 | 3.29% | 28,418 |
| Jun 16, 2025 | 4.09 | 4.20 | 3.95 | 4.11 | 4.11 | -0.85% | 25,846 |
| Jun 13, 2025 | 4.16 | 4.23 | 4.04 | 4.14 | 4.14 | -2.59% | 8,587 |
| Jun 12, 2025 | 4.29 | 4.29 | 4.12 | 4.25 | 4.25 | 3.41% | 17,810 |
| Jun 11, 2025 | 4.10 | 4.18 | 4.05 | 4.11 | 4.11 | 0.98% | 10,199 |
| Jun 10, 2025 | 4.02 | 4.16 | 3.79 | 4.07 | 4.07 | -2.16% | 59,912 |
| Jun 9, 2025 | 4.22 | 4.24 | 3.95 | 4.16 | 4.16 | -0.24% | 19,258 |
| Jun 6, 2025 | 4.20 | 4.22 | 3.98 | 4.17 | 4.17 | -3.02% | 15,135 |
| Jun 5, 2025 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 1.42% | 13,427 |
| Jun 4, 2025 | 4.06 | 4.25 | 3.76 | 4.24 | 4.24 | 0.95% | 41,576 |
| Jun 3, 2025 | 4.23 | 4.25 | 4.13 | 4.20 | 4.20 | -0.94% | 22,794 |
| Jun 2, 2025 | 4.24 | 4.25 | 4.14 | 4.24 | 4.24 | - | 38,591 |
| May 30, 2025 | 4.18 | 4.25 | 4.15 | 4.24 | 4.24 | 2.29% | 32,205 |
| May 29, 2025 | 4.10 | 4.25 | 4.05 | 4.15 | 4.15 | -0.72% | 46,390 |
| May 28, 2025 | 4.20 | 4.34 | 4.11 | 4.18 | 4.18 | -1.11% | 50,609 |
| May 27, 2025 | 4.24 | 4.30 | 4.16 | 4.22 | 4.22 | -0.42% | 34,286 |
| May 23, 2025 | 4.19 | 4.34 | 4.17 | 4.24 | 4.24 | 2.91% | 15,623 |
| May 22, 2025 | 4.24 | 4.25 | 4.12 | 4.12 | 4.12 | -2.60% | 7,578 |
| May 21, 2025 | 4.15 | 4.25 | 4.11 | 4.23 | 4.23 | 2.67% | 15,080 |
| May 20, 2025 | 4.22 | 4.24 | 4.11 | 4.12 | 4.12 | 0.24% | 8,176 |
| May 19, 2025 | 4.23 | 4.25 | 4.01 | 4.11 | 4.11 | -2.84% | 12,321 |
| May 16, 2025 | 4.24 | 4.26 | 4.17 | 4.23 | 4.23 | 2.92% | 27,670 |
| May 15, 2025 | 4.25 | 4.35 | 4.11 | 4.11 | 4.11 | -4.64% | 8,037 |
| May 14, 2025 | 4.09 | 4.36 | 4.09 | 4.31 | 4.31 | 1.65% | 8,819 |
| May 13, 2025 | 4.40 | 4.46 | 4.11 | 4.24 | 4.24 | -2.53% | 30,582 |
| May 12, 2025 | 4.21 | 4.48 | 4.00 | 4.35 | 4.35 | 1.16% | 50,203 |
| May 9, 2025 | 4.25 | 4.45 | 3.99 | 4.30 | 4.30 | 2.14% | 9,145 |
| May 8, 2025 | 4.11 | 4.53 | 4.11 | 4.21 | 4.21 | 7.40% | 6,912 |
| May 7, 2025 | 4.35 | 4.43 | 3.39 | 3.92 | 3.92 | -8.20% | 70,496 |