Lesaka Technologies, Inc. (LSAK)
NASDAQ: LSAK · Real-Time Price · USD
4.550
+0.130 (2.94%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Lesaka Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.54 | 4.55 | 4.39 | 4.55 | 4.55 | 2.94% | 15,985 |
| Apr 22, 2025 | 4.46 | 4.51 | 4.40 | 4.42 | 4.42 | -0.67% | 26,089 |
| Apr 21, 2025 | 4.45 | 4.50 | 4.38 | 4.45 | 4.45 | 0.91% | 26,940 |
| Apr 17, 2025 | 4.50 | 4.50 | 4.38 | 4.41 | 4.41 | -1.65% | 14,482 |
| Apr 16, 2025 | 4.55 | 4.60 | 4.34 | 4.48 | 4.48 | -0.58% | 31,062 |
| Apr 15, 2025 | 4.55 | 4.55 | 4.43 | 4.51 | 4.51 | 0.22% | 41,044 |
| Apr 14, 2025 | 4.57 | 4.57 | 4.32 | 4.50 | 4.50 | 1.12% | 20,713 |
| Apr 11, 2025 | 4.31 | 4.50 | 4.31 | 4.45 | 4.45 | 0.23% | 24,240 |
| Apr 10, 2025 | 4.37 | 4.72 | 4.37 | 4.44 | 4.44 | -1.33% | 45,294 |
| Apr 9, 2025 | 4.41 | 4.50 | 3.83 | 4.50 | 4.50 | 2.04% | 115,372 |
| Apr 8, 2025 | 4.55 | 4.55 | 4.37 | 4.41 | 4.41 | -2.00% | 16,392 |
| Apr 7, 2025 | 4.49 | 4.57 | 4.26 | 4.50 | 4.50 | -1.75% | 34,755 |
| Apr 4, 2025 | 4.70 | 4.75 | 4.52 | 4.58 | 4.58 | -3.38% | 9,839 |
| Apr 3, 2025 | 4.74 | 4.80 | 4.69 | 4.74 | 4.74 | -2.27% | 11,961 |
| Apr 2, 2025 | 4.86 | 4.93 | 4.76 | 4.85 | 4.85 | -3.00% | 26,552 |
| Apr 1, 2025 | 4.79 | 5.03 | 4.77 | 5.00 | 5.00 | 4.82% | 44,398 |
| Mar 31, 2025 | 5.10 | 5.10 | 4.74 | 4.77 | 4.77 | -5.92% | 72,760 |
| Mar 28, 2025 | 4.74 | 5.08 | 4.74 | 5.07 | 5.07 | 1.00% | 111,685 |
| Mar 27, 2025 | 4.97 | 5.05 | 4.82 | 5.02 | 5.02 | 0.20% | 50,242 |
| Mar 26, 2025 | 4.96 | 5.05 | 4.77 | 5.01 | 5.01 | 1.21% | 63,193 |
| Mar 25, 2025 | 4.90 | 5.01 | 4.71 | 4.95 | 4.95 | - | 25,615 |
| Mar 24, 2025 | 4.67 | 4.95 | 4.51 | 4.95 | 4.95 | 4.21% | 55,051 |
| Mar 21, 2025 | 4.60 | 4.75 | 4.58 | 4.75 | 4.75 | 2.61% | 12,072 |
| Mar 20, 2025 | 4.63 | 4.65 | 4.47 | 4.63 | 4.63 | -0.45% | 21,332 |
| Mar 19, 2025 | 4.41 | 4.70 | 4.41 | 4.65 | 4.65 | - | 22,767 |
| Mar 18, 2025 | 4.46 | 4.69 | 4.36 | 4.65 | 4.65 | 4.26% | 26,197 |
| Mar 17, 2025 | 4.50 | 4.55 | 4.40 | 4.46 | 4.46 | 0.45% | 12,994 |
| Mar 14, 2025 | 4.51 | 4.51 | 4.35 | 4.44 | 4.44 | -3.27% | 9,448 |
| Mar 13, 2025 | 4.60 | 4.65 | 4.49 | 4.59 | 4.59 | -3.97% | 29,204 |
| Mar 12, 2025 | 4.64 | 4.78 | 4.57 | 4.78 | 4.78 | 1.27% | 8,583 |
| Mar 11, 2025 | 4.72 | 4.74 | 4.65 | 4.72 | 4.72 | 0.64% | 3,808 |
| Mar 10, 2025 | 4.75 | 4.80 | 4.58 | 4.69 | 4.69 | -0.21% | 13,935 |
| Mar 7, 2025 | 4.85 | 4.95 | 4.66 | 4.70 | 4.70 | -3.69% | 14,091 |
| Mar 6, 2025 | 4.73 | 4.94 | 4.50 | 4.88 | 4.88 | -0.41% | 40,913 |
| Mar 5, 2025 | 4.79 | 4.90 | 4.78 | 4.90 | 4.90 | 3.16% | 44,241 |
| Mar 4, 2025 | 4.80 | 4.80 | 4.68 | 4.75 | 4.75 | 0.21% | 21,507 |
| Mar 3, 2025 | 4.86 | 4.86 | 4.58 | 4.74 | 4.74 | -3.46% | 16,334 |
| Feb 28, 2025 | 4.99 | 5.00 | 4.82 | 4.91 | 4.91 | 0.41% | 35,240 |
| Feb 27, 2025 | 4.89 | 4.98 | 4.78 | 4.89 | 4.89 | 0.82% | 7,540 |
| Feb 26, 2025 | 4.82 | 4.98 | 4.80 | 4.85 | 4.85 | - | 25,950 |
| Feb 25, 2025 | 4.84 | 5.00 | 4.56 | 4.85 | 4.85 | -0.21% | 16,243 |
| Feb 24, 2025 | 4.85 | 4.90 | 4.52 | 4.86 | 4.86 | 0.21% | 14,881 |
| Feb 21, 2025 | 4.89 | 4.89 | 4.83 | 4.85 | 4.85 | -1.02% | 2,401 |
| Feb 20, 2025 | 4.91 | 4.95 | 4.89 | 4.90 | 4.90 | -0.61% | 1,664 |
| Feb 19, 2025 | 4.91 | 4.96 | 4.86 | 4.93 | 4.93 | - | 8,234 |
| Feb 18, 2025 | 4.90 | 4.93 | 4.71 | 4.93 | 4.93 | -0.60% | 36,867 |
| Feb 14, 2025 | 4.86 | 4.99 | 4.76 | 4.96 | 4.96 | 1.85% | 42,637 |
| Feb 13, 2025 | 4.82 | 4.90 | 4.64 | 4.87 | 4.87 | 0.21% | 55,826 |
| Feb 12, 2025 | 4.75 | 5.02 | 4.75 | 4.86 | 4.86 | -0.82% | 15,881 |
| Feb 11, 2025 | 4.90 | 4.97 | 4.74 | 4.90 | 4.90 | -1.61% | 13,204 |