Lesaka Technologies, Inc. (LSAK)
NASDAQ: LSAK · Real-Time Price · USD
4.220
-0.080 (-1.86%)
At close: Jun 6, 2025, 4:00 PM
4.170
-0.050 (-1.18%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Lesaka Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 4.52 | 4.55 | 4.27 | 4.27 | 4.27 | -4.90% | 10,868 |
| May 5, 2025 | 4.40 | 4.52 | 4.40 | 4.49 | 4.49 | - | 6,075 |
| May 2, 2025 | 4.60 | 4.60 | 4.31 | 4.49 | 4.49 | -3.44% | 18,859 |
| May 1, 2025 | 4.43 | 4.69 | 4.43 | 4.65 | 4.65 | 0.43% | 6,787 |
| Apr 30, 2025 | 4.40 | 4.75 | 4.36 | 4.63 | 4.63 | 1.76% | 44,687 |
| Apr 29, 2025 | 4.38 | 4.55 | 4.38 | 4.55 | 4.55 | 0.22% | 35,747 |
| Apr 28, 2025 | 4.47 | 4.55 | 4.42 | 4.54 | 4.54 | -0.22% | 12,421 |
| Apr 25, 2025 | 4.50 | 4.56 | 4.32 | 4.55 | 4.55 | - | 20,704 |
| Apr 24, 2025 | 4.55 | 4.55 | 4.49 | 4.55 | 4.55 | - | 10,413 |
| 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 |