Lesaka Technologies, Inc. (LSAK)
NASDAQ: LSAK · Real-Time Price · USD
4.510
+0.180 (4.16%)
Oct 5, 2026, 11:44 AM EDT - Market open
Lesaka Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 4.30 | 4.44 | 4.29 | 4.44 | - | 2.42% | 53,175 |
| Oct 2, 2026 | 4.24 | 4.36 | 4.23 | 4.33 | 4.33 | 1.88% | 139,856 |
| Oct 1, 2026 | 4.36 | 4.36 | 4.18 | 4.25 | 4.25 | -1.85% | 132,485 |
| Sep 30, 2026 | 4.14 | 4.34 | 4.11 | 4.33 | 4.33 | 4.84% | 460,384 |
| Sep 29, 2026 | 4.16 | 4.20 | 4.11 | 4.13 | 4.13 | -0.96% | 73,681 |
| Sep 28, 2026 | 4.22 | 4.31 | 4.16 | 4.17 | 4.17 | -0.24% | 193,595 |
| Sep 25, 2026 | 4.15 | 4.22 | 4.09 | 4.18 | 4.18 | 0.72% | 109,837 |
| Sep 24, 2026 | 4.21 | 4.24 | 4.05 | 4.15 | 4.15 | -1.43% | 172,200 |
| Sep 23, 2026 | 4.21 | 4.31 | 4.20 | 4.21 | 4.21 | -0.47% | 769,130 |
| Sep 22, 2026 | 4.20 | 4.28 | 4.13 | 4.23 | 4.23 | 1.20% | 215,142 |
| Sep 21, 2026 | 4.22 | 4.24 | 4.14 | 4.18 | 4.18 | -0.48% | 107,450 |
| Sep 18, 2026 | 4.26 | 4.28 | 4.17 | 4.20 | 4.20 | -0.94% | 154,619 |
| Sep 17, 2026 | 4.26 | 4.35 | 4.19 | 4.24 | 4.24 | - | 86,439 |
| Sep 16, 2026 | 4.31 | 4.42 | 4.22 | 4.24 | 4.24 | -0.47% | 152,699 |
| Sep 15, 2026 | 4.18 | 4.30 | 4.11 | 4.26 | 4.26 | 2.40% | 160,494 |
| Sep 14, 2026 | 4.26 | 4.29 | 4.11 | 4.16 | 4.16 | -2.58% | 133,343 |
| Sep 11, 2026 | 4.49 | 4.49 | 4.19 | 4.27 | 4.27 | -4.90% | 151,998 |
| Sep 10, 2026 | 4.51 | 4.68 | 4.29 | 4.49 | 4.49 | -2.18% | 172,709 |
| Sep 9, 2026 | 4.58 | 4.66 | 4.50 | 4.59 | 4.59 | 1.55% | 144,994 |
| Sep 8, 2026 | 4.59 | 4.63 | 4.41 | 4.52 | 4.52 | - | 101,444 |
| Sep 4, 2026 | 4.61 | 4.61 | 4.51 | 4.52 | 4.52 | -1.95% | 34,017 |
| Sep 3, 2026 | 4.39 | 4.61 | 4.39 | 4.61 | 4.61 | 5.73% | 112,129 |
| Sep 2, 2026 | 4.47 | 4.52 | 4.32 | 4.36 | 4.36 | -2.46% | 67,153 |
| Sep 1, 2026 | 4.57 | 4.58 | 4.46 | 4.47 | 4.47 | -1.97% | 49,910 |
| Aug 31, 2026 | 4.60 | 4.71 | 4.56 | 4.56 | 4.56 | -1.08% | 103,251 |
| Aug 28, 2026 | 4.60 | 4.68 | 4.56 | 4.61 | 4.61 | 1.10% | 102,021 |
| Aug 27, 2026 | 4.54 | 4.76 | 4.54 | 4.56 | 4.56 | 0.22% | 84,922 |
| Aug 26, 2026 | 4.56 | 4.68 | 4.53 | 4.55 | 4.55 | 0.44% | 73,920 |
| Aug 25, 2026 | 4.55 | 4.65 | 4.53 | 4.53 | 4.53 | -0.88% | 72,695 |
| Aug 24, 2026 | 4.62 | 4.64 | 4.55 | 4.57 | 4.57 | -0.65% | 70,288 |
| Aug 21, 2026 | 4.55 | 4.61 | 4.52 | 4.60 | 4.60 | 0.88% | 54,683 |
| Aug 20, 2026 | 4.67 | 4.70 | 4.55 | 4.56 | 4.56 | -2.56% | 49,659 |
| Aug 19, 2026 | 4.66 | 4.79 | 4.62 | 4.68 | 4.68 | 0.43% | 156,049 |
| Aug 18, 2026 | 4.74 | 4.82 | 4.56 | 4.66 | 4.66 | -2.31% | 175,554 |
| Aug 17, 2026 | 4.67 | 4.80 | 4.66 | 4.77 | 4.77 | 0.74% | 164,840 |
| Aug 14, 2026 | 4.82 | 4.87 | 4.69 | 4.74 | 4.74 | -1.97% | 47,271 |
| Aug 13, 2026 | 4.73 | 4.85 | 4.73 | 4.83 | 4.83 | 1.47% | 68,935 |
| Aug 12, 2026 | 4.84 | 4.86 | 4.75 | 4.76 | 4.76 | -1.45% | 49,157 |
| Aug 11, 2026 | 4.80 | 4.88 | 4.79 | 4.83 | 4.83 | 2.99% | 79,708 |
| Aug 10, 2026 | 4.90 | 4.90 | 4.67 | 4.69 | 4.69 | -4.09% | 78,648 |
| Aug 7, 2026 | 4.77 | 4.93 | 4.75 | 4.89 | 4.89 | 4.04% | 239,089 |
| Aug 6, 2026 | 4.75 | 4.82 | 4.70 | 4.70 | 4.70 | -1.05% | 146,338 |
| Aug 5, 2026 | 4.89 | 4.89 | 4.70 | 4.75 | 4.75 | -1.86% | 171,719 |
| Aug 4, 2026 | 4.65 | 4.95 | 4.61 | 4.84 | 4.84 | 3.64% | 447,300 |
| Aug 3, 2026 | 4.67 | 4.77 | 4.64 | 4.67 | 4.67 | 1.08% | 60,054 |
| Jul 31, 2026 | 4.68 | 4.75 | 4.62 | 4.62 | 4.62 | -0.65% | 49,916 |
| Jul 30, 2026 | 4.52 | 4.81 | 4.52 | 4.65 | 4.65 | 4.03% | 71,010 |
| Jul 29, 2026 | 4.59 | 4.59 | 4.43 | 4.47 | 4.47 | -2.19% | 39,761 |
| Jul 28, 2026 | 4.57 | 4.65 | 4.56 | 4.57 | 4.57 | - | 31,703 |
| Jul 27, 2026 | 4.63 | 4.65 | 4.54 | 4.57 | 4.57 | 1.11% | 38,589 |