Lesaka Technologies, Inc. (LSAK)
NASDAQ: LSAK · Real-Time Price · USD
4.750
-0.090 (-1.86%)
At close: Aug 5, 2026, 4:00 PM EDT
4.760
+0.010 (0.21%)
After-hours: Aug 5, 2026, 7:34 PM EDT
Lesaka Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 4.89 | 4.89 | 4.70 | 4.75 | 4.75 | -1.86% | 171,716 |
| 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 |
| Jul 24, 2026 | 4.73 | 4.73 | 4.52 | 4.52 | 4.52 | -4.84% | 61,969 |
| Jul 23, 2026 | 4.62 | 4.80 | 4.58 | 4.75 | 4.75 | 3.04% | 203,678 |
| Jul 22, 2026 | 4.77 | 4.80 | 4.56 | 4.61 | 4.61 | -2.95% | 75,430 |
| Jul 21, 2026 | 4.80 | 4.83 | 4.72 | 4.75 | 4.75 | -0.21% | 632,466 |
| Jul 20, 2026 | 4.75 | 4.81 | 4.61 | 4.76 | 4.76 | -0.21% | 83,034 |
| Jul 17, 2026 | 4.80 | 4.88 | 4.72 | 4.77 | 4.77 | -0.63% | 105,684 |
| Jul 16, 2026 | 4.84 | 4.91 | 4.77 | 4.80 | 4.80 | -1.23% | 157,067 |
| Jul 15, 2026 | 4.88 | 4.92 | 4.86 | 4.86 | 4.86 | - | 87,329 |
| Jul 14, 2026 | 4.86 | 4.88 | 4.82 | 4.86 | 4.86 | 0.41% | 57,826 |
| Jul 13, 2026 | 4.80 | 4.90 | 4.80 | 4.84 | 4.84 | -0.21% | 56,342 |
| Jul 10, 2026 | 4.88 | 4.90 | 4.82 | 4.85 | 4.85 | -0.21% | 69,117 |
| Jul 9, 2026 | 4.85 | 4.88 | 4.82 | 4.86 | 4.86 | 0.83% | 56,357 |
| Jul 8, 2026 | 4.90 | 4.90 | 4.81 | 4.82 | 4.82 | -1.03% | 72,255 |
| Jul 7, 2026 | 4.88 | 4.94 | 4.82 | 4.87 | 4.87 | - | 109,734 |
| Jul 6, 2026 | 4.90 | 4.91 | 4.75 | 4.87 | 4.87 | -0.61% | 90,808 |
| Jul 2, 2026 | 4.93 | 5.01 | 4.80 | 4.90 | 4.90 | -1.01% | 195,215 |
| Jul 1, 2026 | 4.94 | 5.04 | 4.90 | 4.95 | 4.95 | -0.40% | 141,673 |
| Jun 30, 2026 | 4.76 | 4.99 | 4.60 | 4.97 | 4.97 | 3.97% | 547,600 |
| Jun 29, 2026 | 4.61 | 4.85 | 4.61 | 4.78 | 4.78 | 1.92% | 141,231 |
| Jun 26, 2026 | 4.55 | 4.72 | 4.54 | 4.69 | 4.69 | 3.08% | 195,456 |
| Jun 25, 2026 | 4.60 | 4.60 | 4.54 | 4.55 | 4.55 | -1.09% | 49,186 |
| Jun 24, 2026 | 4.58 | 4.65 | 4.55 | 4.60 | 4.60 | -0.22% | 126,939 |
| Jun 23, 2026 | 4.62 | 4.72 | 4.58 | 4.61 | 4.61 | - | 88,190 |
| Jun 22, 2026 | 4.57 | 4.72 | 4.57 | 4.61 | 4.61 | 1.88% | 203,420 |
| Jun 18, 2026 | 4.56 | 4.70 | 4.50 | 4.53 | 4.53 | -0.55% | 57,590 |
| Jun 17, 2026 | 4.69 | 4.73 | 4.51 | 4.55 | 4.55 | -2.57% | 85,048 |
| Jun 16, 2026 | 4.71 | 4.77 | 4.66 | 4.67 | 4.67 | -0.64% | 60,039 |
| Jun 15, 2026 | 4.70 | 4.79 | 4.68 | 4.70 | 4.70 | - | 752,241 |
| Jun 12, 2026 | 4.75 | 4.84 | 4.69 | 4.70 | 4.70 | 0.21% | 85,864 |
| Jun 11, 2026 | 4.75 | 4.83 | 4.64 | 4.69 | 4.69 | -1.26% | 110,934 |
| Jun 10, 2026 | 4.85 | 4.90 | 4.75 | 4.75 | 4.75 | -3.06% | 69,307 |
| Jun 9, 2026 | 4.84 | 4.99 | 4.82 | 4.90 | 4.90 | 1.87% | 207,467 |
| Jun 8, 2026 | 4.75 | 4.94 | 4.75 | 4.81 | 4.81 | 1.05% | 213,130 |
| Jun 5, 2026 | 4.99 | 5.03 | 4.76 | 4.76 | 4.76 | -5.93% | 69,099 |
| Jun 4, 2026 | 4.89 | 5.08 | 4.88 | 5.06 | 5.06 | 4.33% | 173,317 |
| Jun 3, 2026 | 4.85 | 4.92 | 4.85 | 4.85 | 4.85 | 0.21% | 47,221 |
| Jun 2, 2026 | 4.85 | 4.89 | 4.82 | 4.84 | 4.84 | -0.21% | 39,351 |
| Jun 1, 2026 | 4.86 | 4.87 | 4.80 | 4.85 | 4.85 | -0.82% | 59,429 |
| 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% | 67,113 |
| May 26, 2026 | 5.01 | 5.09 | 4.92 | 5.05 | 5.05 | 2.23% | 280,878 |