Lesaka Technologies, Inc. (LSAK)
NASDAQ: LSAK · Real-Time Price · USD
4.890
-0.010 (-0.20%)
At close: May 29, 2026, 4:00 PM EDT
4.900
+0.010 (0.19%)
After-hours: May 29, 2026, 4:10 PM EDT
Lesaka Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.90 | 4.96 | 4.88 | 4.89 | 4.89 | -0.20% | 52,141 |
| May 28, 2026 | 4.95 | 4.96 | 4.89 | 4.90 | 4.90 | -0.61% | 79,134 |
| May 27, 2026 | 5.03 | 5.04 | 4.91 | 4.93 | 4.93 | -2.38% | 66,563 |
| May 26, 2026 | 5.01 | 5.09 | 4.92 | 5.05 | 5.05 | 2.23% | 280,409 |
| May 22, 2026 | 5.01 | 5.02 | 4.89 | 4.94 | 4.94 | -1.00% | 458,375 |
| May 21, 2026 | 5.10 | 5.11 | 4.95 | 4.99 | 4.99 | -1.19% | 123,204 |
| May 20, 2026 | 5.01 | 5.48 | 4.96 | 5.05 | 5.05 | 1.20% | 875,681 |
| May 19, 2026 | 5.27 | 5.31 | 4.81 | 4.99 | 4.99 | -2.35% | 188,690 |
| May 18, 2026 | 5.14 | 5.19 | 4.99 | 5.11 | 5.11 | 3.44% | 244,090 |
| May 15, 2026 | 5.15 | 5.19 | 4.74 | 4.94 | 4.94 | -6.62% | 252,657 |
| May 14, 2026 | 4.87 | 5.36 | 4.84 | 5.29 | 5.29 | 9.98% | 354,580 |
| May 13, 2026 | 4.86 | 4.90 | 4.70 | 4.81 | 4.81 | -0.82% | 66,706 |
| May 12, 2026 | 5.00 | 5.00 | 4.82 | 4.85 | 4.85 | -2.81% | 89,112 |
| May 11, 2026 | 4.90 | 5.00 | 4.86 | 4.99 | 4.99 | 2.67% | 151,216 |
| May 8, 2026 | 4.95 | 4.95 | 4.82 | 4.86 | 4.86 | -2.21% | 29,481 |
| May 7, 2026 | 4.95 | 5.01 | 4.87 | 4.97 | 4.97 | 1.43% | 104,810 |
| May 6, 2026 | 4.92 | 4.99 | 4.87 | 4.90 | 4.90 | -2.20% | 111,335 |
| May 5, 2026 | 4.85 | 5.03 | 4.82 | 5.01 | 5.01 | 3.09% | 126,729 |
| May 4, 2026 | 4.81 | 4.86 | 4.81 | 4.86 | 4.86 | 1.04% | 27,531 |
| May 1, 2026 | 4.80 | 4.85 | 4.79 | 4.81 | 4.81 | 0.84% | 26,301 |
| Apr 30, 2026 | 4.83 | 4.84 | 4.70 | 4.77 | 4.77 | -0.21% | 38,790 |
| Apr 29, 2026 | 4.83 | 4.83 | 4.75 | 4.78 | 4.78 | -0.42% | 19,289 |
| Apr 28, 2026 | 4.82 | 4.88 | 4.74 | 4.80 | 4.80 | -0.62% | 52,686 |
| Apr 27, 2026 | 4.86 | 4.89 | 4.83 | 4.83 | 4.83 | -0.62% | 23,857 |
| Apr 24, 2026 | 4.86 | 4.90 | 4.86 | 4.86 | 4.86 | 0.21% | 33,670 |
| Apr 23, 2026 | 4.90 | 4.96 | 4.85 | 4.85 | 4.85 | -0.61% | 50,879 |
| Apr 22, 2026 | 4.89 | 4.93 | 4.88 | 4.88 | 4.88 | -0.20% | 36,913 |
| Apr 21, 2026 | 4.94 | 4.96 | 4.87 | 4.89 | 4.89 | -0.61% | 69,793 |
| Apr 20, 2026 | 4.92 | 4.97 | 4.90 | 4.92 | 4.92 | 0.20% | 75,647 |
| Apr 17, 2026 | 4.96 | 5.00 | 4.89 | 4.91 | 4.91 | -0.20% | 268,748 |
| Apr 16, 2026 | 4.92 | 5.05 | 4.90 | 4.92 | 4.92 | -0.40% | 354,767 |
| Apr 15, 2026 | 4.92 | 4.94 | 4.87 | 4.94 | 4.94 | 0.82% | 79,988 |
| Apr 14, 2026 | 4.88 | 4.94 | 4.88 | 4.90 | 4.90 | 0.82% | 163,878 |
| Apr 13, 2026 | 5.01 | 5.01 | 4.83 | 4.86 | 4.86 | -2.61% | 108,107 |
| Apr 10, 2026 | 4.95 | 5.02 | 4.93 | 4.99 | 4.99 | - | 73,049 |
| Apr 9, 2026 | 4.92 | 5.02 | 4.92 | 4.99 | 4.99 | 1.84% | 32,416 |
| Apr 8, 2026 | 4.97 | 5.03 | 4.88 | 4.90 | 4.90 | 0.41% | 108,646 |
| Apr 7, 2026 | 4.94 | 5.01 | 4.87 | 4.88 | 4.88 | -0.81% | 110,827 |
| Apr 6, 2026 | 4.98 | 5.03 | 4.90 | 4.92 | 4.92 | -1.99% | 69,492 |
| Apr 2, 2026 | 4.94 | 5.05 | 4.90 | 5.02 | 5.02 | 2.03% | 53,877 |
| Apr 1, 2026 | 5.07 | 5.08 | 4.92 | 4.92 | 4.92 | -3.34% | 103,310 |
| Mar 31, 2026 | 4.89 | 5.09 | 4.88 | 5.09 | 5.09 | 3.25% | 262,678 |
| Mar 30, 2026 | 4.91 | 5.06 | 4.84 | 4.93 | 4.93 | 0.61% | 57,772 |
| Mar 27, 2026 | 4.92 | 4.95 | 4.85 | 4.90 | 4.90 | - | 92,881 |
| Mar 26, 2026 | 5.07 | 5.15 | 4.80 | 4.90 | 4.90 | -4.30% | 75,070 |
| Mar 25, 2026 | 5.04 | 5.15 | 4.95 | 5.12 | 5.12 | 0.99% | 86,232 |
| Mar 24, 2026 | 5.00 | 5.12 | 4.95 | 5.07 | 5.07 | 2.22% | 83,504 |
| Mar 23, 2026 | 5.15 | 5.15 | 4.96 | 4.96 | 4.96 | -3.88% | 24,885 |
| Mar 20, 2026 | 5.03 | 5.26 | 5.03 | 5.16 | 5.16 | 2.79% | 24,234 |
| Mar 19, 2026 | 5.25 | 5.32 | 4.95 | 5.02 | 5.02 | -6.34% | 165,449 |