Lesaka Technologies, Inc. (LSAK)
NASDAQ: LSAK · Real-Time Price · USD
4.910
-0.010 (-0.20%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Lesaka Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 79,972 |
| 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 | - | 73,029 |
| 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% | 108,644 |
| Apr 7, 2026 | 4.94 | 5.01 | 4.87 | 4.88 | 4.88 | -0.81% | 110,325 |
| 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% | 103,110 |
| 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 |
| Mar 18, 2026 | 5.44 | 5.53 | 5.32 | 5.36 | 5.36 | -1.56% | 41,270 |
| Mar 17, 2026 | 5.19 | 5.54 | 5.10 | 5.45 | 5.45 | 6.56% | 422,036 |
| Mar 16, 2026 | 4.90 | 5.14 | 4.82 | 5.11 | 5.11 | 3.86% | 118,550 |
| Mar 13, 2026 | 4.71 | 4.94 | 4.71 | 4.92 | 4.92 | 4.46% | 169,756 |
| Mar 12, 2026 | 4.66 | 4.74 | 4.66 | 4.71 | 4.71 | 1.51% | 27,707 |
| Mar 11, 2026 | 4.63 | 4.69 | 4.63 | 4.64 | 4.64 | 0.65% | 22,534 |
| Mar 10, 2026 | 4.64 | 4.75 | 4.52 | 4.61 | 4.61 | 0.22% | 84,439 |
| Mar 9, 2026 | 4.64 | 4.65 | 4.50 | 4.60 | 4.60 | -1.29% | 77,149 |
| Mar 6, 2026 | 4.63 | 4.71 | 4.60 | 4.66 | 4.66 | 2.19% | 49,118 |
| Mar 5, 2026 | 4.64 | 4.66 | 4.53 | 4.56 | 4.56 | -1.30% | 45,766 |
| Mar 4, 2026 | 4.62 | 4.71 | 4.62 | 4.62 | 4.62 | 0.43% | 110,444 |
| Mar 3, 2026 | 4.64 | 4.69 | 4.40 | 4.60 | 4.60 | -0.43% | 69,475 |
| Mar 2, 2026 | 4.68 | 4.68 | 4.52 | 4.62 | 4.62 | -1.07% | 38,711 |
| Feb 27, 2026 | 4.67 | 4.72 | 4.54 | 4.67 | 4.67 | 0.21% | 73,480 |
| Feb 26, 2026 | 4.66 | 4.71 | 4.55 | 4.66 | 4.66 | 0.22% | 78,651 |
| Feb 25, 2026 | 4.50 | 4.70 | 4.50 | 4.65 | 4.65 | 3.33% | 48,643 |
| Feb 24, 2026 | 4.45 | 4.60 | 4.45 | 4.50 | 4.50 | 1.12% | 13,718 |
| Feb 23, 2026 | 4.62 | 4.72 | 4.40 | 4.45 | 4.45 | -3.47% | 67,176 |
| Feb 20, 2026 | 4.53 | 4.64 | 4.52 | 4.61 | 4.61 | 2.90% | 35,738 |
| Feb 19, 2026 | 4.55 | 4.70 | 4.41 | 4.48 | 4.48 | -2.18% | 193,650 |
| Feb 18, 2026 | 4.52 | 4.72 | 4.52 | 4.58 | 4.58 | 2.69% | 51,274 |
| Feb 17, 2026 | 4.41 | 4.50 | 4.39 | 4.46 | 4.46 | 1.13% | 27,403 |
| Feb 13, 2026 | 4.51 | 4.60 | 4.35 | 4.41 | 4.41 | -2.22% | 33,345 |
| Feb 12, 2026 | 4.62 | 4.70 | 4.50 | 4.51 | 4.51 | -3.01% | 32,518 |
| Feb 11, 2026 | 4.35 | 4.70 | 4.32 | 4.65 | 4.65 | 10.45% | 154,120 |
| Feb 10, 2026 | 4.32 | 4.37 | 4.13 | 4.21 | 4.21 | -2.55% | 69,805 |
| Feb 9, 2026 | 4.37 | 4.37 | 4.26 | 4.32 | 4.32 | -1.14% | 160,913 |
| Feb 6, 2026 | 4.52 | 4.64 | 4.32 | 4.37 | 4.37 | -2.46% | 105,570 |
| Feb 5, 2026 | 4.72 | 4.74 | 4.47 | 4.48 | 4.48 | -1.75% | 114,862 |