Lesaka Technologies, Inc. (LSAK)
NASDAQ: LSAK · Real-Time Price · USD
5.31
+0.01 (0.19%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Lesaka Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 4.80 | 4.88 | 4.76 | 4.84 | 4.84 | 0.52% | 16,969 |
| Jul 30, 2024 | 4.86 | 4.93 | 4.81 | 4.81 | 4.81 | 0.52% | 5,488 |
| Jul 29, 2024 | 4.83 | 4.87 | 4.75 | 4.79 | 4.79 | -1.14% | 18,742 |
| Jul 26, 2024 | 4.76 | 4.84 | 4.72 | 4.84 | 4.84 | -0.21% | 28,447 |
| Jul 25, 2024 | 4.79 | 4.88 | 4.72 | 4.85 | 4.85 | 2.54% | 22,027 |
| Jul 24, 2024 | 4.85 | 4.96 | 4.71 | 4.73 | 4.73 | -3.86% | 15,342 |
| Jul 23, 2024 | 4.82 | 5.00 | 4.80 | 4.92 | 4.92 | 0.82% | 11,440 |
| Jul 22, 2024 | 4.99 | 4.99 | 4.71 | 4.88 | 4.88 | -1.61% | 23,559 |
| Jul 19, 2024 | 5.00 | 5.00 | 4.90 | 4.96 | 4.96 | -0.60% | 26,688 |
| Jul 18, 2024 | 4.90 | 4.99 | 4.85 | 4.99 | 4.99 | 2.25% | 9,162 |
| Jul 17, 2024 | 4.76 | 4.96 | 4.76 | 4.88 | 4.88 | 0.62% | 7,808 |
| Jul 16, 2024 | 4.77 | 4.90 | 4.77 | 4.85 | 4.85 | 1.68% | 3,811 |
| Jul 15, 2024 | 4.82 | 4.88 | 4.76 | 4.77 | 4.77 | -1.24% | 28,157 |
| Jul 12, 2024 | 4.70 | 4.83 | 4.68 | 4.83 | 4.83 | 2.77% | 13,181 |
| Jul 11, 2024 | 4.77 | 4.77 | 4.65 | 4.70 | 4.70 | - | 4,450 |
| Jul 10, 2024 | 4.71 | 4.76 | 4.65 | 4.70 | 4.70 | -1.05% | 13,096 |
| Jul 9, 2024 | 4.71 | 4.75 | 4.70 | 4.75 | 4.75 | 1.93% | 7,683 |
| Jul 8, 2024 | 4.78 | 4.84 | 4.66 | 4.66 | 4.66 | -2.71% | 8,135 |
| Jul 5, 2024 | 4.75 | 4.79 | 4.64 | 4.79 | 4.79 | 0.63% | 6,688 |
| Jul 3, 2024 | 4.73 | 4.76 | 4.66 | 4.76 | 4.76 | 2.15% | 4,135 |
| Jul 2, 2024 | 4.67 | 4.74 | 4.63 | 4.66 | 4.66 | -1.69% | 8,138 |
| Jul 1, 2024 | 4.76 | 4.76 | 4.63 | 4.74 | 4.74 | 1.28% | 17,472 |
| Jun 28, 2024 | 4.79 | 4.79 | 4.62 | 4.68 | 4.68 | -2.30% | 75,086 |
| Jun 27, 2024 | 4.68 | 4.80 | 4.68 | 4.79 | 4.79 | -0.21% | 5,030 |
| Jun 26, 2024 | 4.85 | 4.85 | 4.65 | 4.80 | 4.80 | -1.44% | 116,380 |
| Jun 25, 2024 | 4.88 | 4.94 | 4.52 | 4.87 | 4.87 | 0.83% | 48,582 |
| Jun 24, 2024 | 4.94 | 4.95 | 4.82 | 4.83 | 4.83 | -2.42% | 24,281 |
| Jun 21, 2024 | 4.64 | 4.96 | 4.53 | 4.95 | 4.95 | 4.43% | 457,889 |
| Jun 20, 2024 | 4.75 | 4.75 | 4.62 | 4.74 | 4.74 | 1.07% | 28,961 |
| Jun 18, 2024 | 4.70 | 4.70 | 4.61 | 4.69 | 4.69 | 1.52% | 15,809 |
| Jun 17, 2024 | 4.60 | 4.70 | 4.48 | 4.62 | 4.62 | 0.43% | 21,230 |
| Jun 14, 2024 | 4.64 | 4.69 | 4.51 | 4.60 | 4.60 | - | 12,789 |
| Jun 13, 2024 | 4.47 | 4.65 | 4.47 | 4.60 | 4.60 | 2.68% | 27,149 |
| Jun 12, 2024 | 4.47 | 4.62 | 4.47 | 4.48 | 4.48 | 0.22% | 12,147 |
| Jun 11, 2024 | 4.54 | 4.62 | 4.41 | 4.47 | 4.47 | -1.76% | 13,720 |
| Jun 10, 2024 | 4.61 | 4.63 | 4.44 | 4.55 | 4.55 | -1.09% | 7,401 |
| Jun 7, 2024 | 4.50 | 4.62 | 4.42 | 4.60 | 4.60 | 1.10% | 32,188 |
| Jun 6, 2024 | 4.64 | 4.67 | 4.48 | 4.55 | 4.55 | -2.15% | 4,773 |
| Jun 5, 2024 | 4.64 | 4.72 | 4.60 | 4.65 | 4.65 | 0.22% | 14,111 |
| Jun 4, 2024 | 4.63 | 4.75 | 4.63 | 4.64 | 4.64 | -1.90% | 22,797 |