Lesaka Technologies, Inc. - Common Stock (LSAK)
4.3000
-0.2900 (-6.32%)
NASDAQ· Last Trade: Sep 10th, 2:22 PM EDT
Historical Prices For Lesaka Technologies, Inc. - Common Stock (LSAK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/09/2026 | 4.58 | 4.66 | 4.50 | 4.59 | 144,288 | 4.59 |
| 9/08/2026 | 4.59 | 4.63 | 4.41 | 4.52 | 101,324 | 4.52 |
| 9/04/2026 | 4.61 | 4.61 | 4.51 | 4.52 | 34,018 | 4.52 |
| 9/03/2026 | 4.39 | 4.61 | 4.39 | 4.61 | 112,128 | 4.61 |
| 9/02/2026 | 4.47 | 4.52 | 4.32 | 4.36 | 67,152 | 4.36 |
| 9/01/2026 | 4.57 | 4.58 | 4.46 | 4.47 | 49,909 | 4.47 |
| 8/31/2026 | 4.60 | 4.71 | 4.56 | 4.56 | 103,251 | 4.56 |
| 8/28/2026 | 4.60 | 4.68 | 4.56 | 4.61 | 102,022 | 4.61 |
| 8/27/2026 | 4.54 | 4.76 | 4.54 | 4.56 | 84,672 | 4.56 |
| 8/26/2026 | 4.56 | 4.68 | 4.53 | 4.55 | 73,919 | 4.55 |
| 8/25/2026 | 4.55 | 4.65 | 4.53 | 4.53 | 72,695 | 4.53 |
| 8/24/2026 | 4.62 | 4.64 | 4.55 | 4.57 | 70,287 | 4.57 |
| 8/21/2026 | 4.55 | 4.61 | 4.52 | 4.60 | 54,684 | 4.60 |
| 8/20/2026 | 4.67 | 4.70 | 4.55 | 4.56 | 49,658 | 4.56 |
| 8/19/2026 | 4.66 | 4.79 | 4.62 | 4.68 | 156,049 | 4.68 |
| 8/18/2026 | 4.74 | 4.82 | 4.56 | 4.66 | 175,554 | 4.66 |
| 8/17/2026 | 4.67 | 4.80 | 4.66 | 4.77 | 164,830 | 4.77 |
| 8/14/2026 | 4.82 | 4.87 | 4.69 | 4.74 | 47,272 | 4.74 |
| 8/13/2026 | 4.73 | 4.85 | 4.73 | 4.83 | 68,936 | 4.83 |
| 8/12/2026 | 4.84 | 4.86 | 4.75 | 4.76 | 49,157 | 4.76 |
| 8/11/2026 | 4.80 | 4.88 | 4.79 | 4.83 | 79,708 | 4.83 |
| 8/10/2026 | 4.90 | 4.90 | 4.67 | 4.69 | 78,646 | 4.69 |
| 8/07/2026 | 4.77 | 4.93 | 4.75 | 4.89 | 239,089 | 4.89 |
| 8/06/2026 | 4.75 | 4.82 | 4.70 | 4.70 | 146,338 | 4.70 |
| 8/05/2026 | 4.89 | 4.89 | 4.70 | 4.75 | 171,719 | 4.75 |
| 8/04/2026 | 4.65 | 4.95 | 4.61 | 4.84 | 447,299 | 4.84 |
| 8/03/2026 | 4.67 | 4.77 | 4.63 | 4.67 | 60,054 | 4.67 |
| 7/31/2026 | 4.68 | 4.75 | 4.62 | 4.62 | 49,916 | 4.62 |
| 7/30/2026 | 4.52 | 4.81 | 4.52 | 4.65 | 71,011 | 4.65 |
| 7/29/2026 | 4.59 | 4.59 | 4.42 | 4.47 | 39,761 | 4.47 |
| 7/28/2026 | 4.57 | 4.65 | 4.56 | 4.57 | 31,703 | 4.57 |
| 7/27/2026 | 4.63 | 4.65 | 4.53 | 4.57 | 38,590 | 4.57 |
| 7/24/2026 | 4.73 | 4.73 | 4.52 | 4.52 | 61,970 | 4.52 |
| 7/23/2026 | 4.62 | 4.80 | 4.58 | 4.75 | 203,679 | 4.75 |
| 7/22/2026 | 4.77 | 4.80 | 4.56 | 4.61 | 75,431 | 4.61 |
| 7/21/2026 | 4.80 | 4.83 | 4.72 | 4.75 | 632,467 | 4.75 |
| 7/20/2026 | 4.75 | 4.81 | 4.61 | 4.76 | 83,034 | 4.76 |
| 7/17/2026 | 4.80 | 4.88 | 4.71 | 4.77 | 105,684 | 4.77 |
| 7/16/2026 | 4.84 | 4.91 | 4.76 | 4.80 | 157,067 | 4.80 |
| 7/15/2026 | 4.88 | 4.92 | 4.86 | 4.86 | 87,329 | 4.86 |
| 7/14/2026 | 4.86 | 4.88 | 4.82 | 4.86 | 57,827 | 4.86 |
| 7/13/2026 | 4.80 | 4.90 | 4.79 | 4.84 | 56,342 | 4.84 |
| 7/10/2026 | 4.88 | 4.90 | 4.82 | 4.85 | 69,117 | 4.85 |
| 7/09/2026 | 4.85 | 4.88 | 4.82 | 4.86 | 56,357 | 4.86 |
| 7/08/2026 | 4.90 | 4.90 | 4.81 | 4.82 | 72,256 | 4.82 |
| 7/07/2026 | 4.88 | 4.94 | 4.82 | 4.87 | 109,735 | 4.87 |
| 7/06/2026 | 4.90 | 4.91 | 4.75 | 4.87 | 90,809 | 4.87 |
| 7/02/2026 | 4.93 | 5.01 | 4.80 | 4.90 | 195,215 | 4.90 |
| 7/01/2026 | 4.94 | 5.04 | 4.90 | 4.95 | 141,674 | 4.95 |
| 6/30/2026 | 4.76 | 4.99 | 4.60 | 4.97 | 547,600 | 4.97 |
| 6/29/2026 | 4.61 | 4.85 | 4.61 | 4.78 | 141,231 | 4.78 |
| 6/26/2026 | 4.55 | 4.72 | 4.54 | 4.69 | 195,457 | 4.69 |
| 6/25/2026 | 4.60 | 4.60 | 4.54 | 4.55 | 49,186 | 4.55 |
| 6/24/2026 | 4.58 | 4.65 | 4.55 | 4.60 | 126,940 | 4.60 |
| 6/23/2026 | 4.62 | 4.71 | 4.58 | 4.61 | 88,191 | 4.61 |
| 6/22/2026 | 4.57 | 4.72 | 4.57 | 4.61 | 203,420 | 4.61 |
| 6/18/2026 | 4.56 | 4.70 | 4.50 | 4.53 | 57,590 | 4.53 |
| 6/17/2026 | 4.69 | 4.73 | 4.51 | 4.55 | 85,041 | 4.55 |
| 6/16/2026 | 4.71 | 4.77 | 4.66 | 4.67 | 60,040 | 4.67 |
| 6/15/2026 | 4.70 | 4.79 | 4.68 | 4.70 | 752,242 | 4.70 |
| 6/12/2026 | 4.75 | 4.84 | 4.68 | 4.70 | 85,866 | 4.70 |
| 6/11/2026 | 4.75 | 4.83 | 4.64 | 4.69 | 110,935 | 4.69 |
| 6/10/2026 | 4.85 | 4.90 | 4.75 | 4.75 | 68,358 | 4.75 |