Lesaka Technologies, Inc. (LSAK)
NASDAQ: LSAK · Real-Time Price · USD
4.060
-0.030 (-0.73%)
Dec 5, 2025, 4:00 PM EST - Market closed
Lesaka Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.05 | 4.19 | 4.00 | 4.06 | 4.06 | -0.73% | 34,568 |
| Dec 4, 2025 | 4.01 | 4.09 | 3.91 | 4.09 | 4.09 | 5.96% | 53,943 |
| Dec 3, 2025 | 3.79 | 3.94 | 3.79 | 3.86 | 3.86 | 1.85% | 26,919 |
| Dec 2, 2025 | 3.73 | 3.92 | 3.71 | 3.79 | 3.79 | 1.61% | 59,088 |
| Dec 1, 2025 | 3.70 | 3.92 | 3.70 | 3.73 | 3.73 | 0.54% | 43,906 |
| Nov 28, 2025 | 3.77 | 3.97 | 3.68 | 3.71 | 3.71 | -1.59% | 46,316 |
| Nov 26, 2025 | 3.79 | 3.89 | 3.76 | 3.77 | 3.77 | -0.26% | 13,738 |
| Nov 25, 2025 | 3.94 | 3.94 | 3.72 | 3.78 | 3.78 | -4.06% | 43,833 |
| Nov 24, 2025 | 3.90 | 3.94 | 3.71 | 3.94 | 3.94 | 1.03% | 6,566 |
| Nov 21, 2025 | 3.82 | 3.97 | 3.77 | 3.90 | 3.90 | 2.36% | 21,639 |
| Nov 20, 2025 | 3.82 | 3.90 | 3.73 | 3.81 | 3.81 | -0.52% | 5,711 |
| Nov 19, 2025 | 3.80 | 3.89 | 3.68 | 3.83 | 3.83 | 1.86% | 39,572 |
| Nov 18, 2025 | 3.83 | 3.92 | 3.62 | 3.76 | 3.76 | -1.18% | 233,361 |
| Nov 17, 2025 | 3.77 | 3.84 | 3.72 | 3.81 | 3.81 | -0.39% | 15,365 |
| Nov 14, 2025 | 3.86 | 4.00 | 3.72 | 3.82 | 3.82 | -2.18% | 26,837 |
| Nov 13, 2025 | 3.81 | 4.10 | 3.75 | 3.91 | 3.91 | 1.96% | 24,795 |
| Nov 12, 2025 | 3.92 | 3.96 | 3.69 | 3.83 | 3.83 | -1.54% | 25,521 |
| Nov 11, 2025 | 3.80 | 3.96 | 3.63 | 3.89 | 3.89 | 0.78% | 136,434 |
| Nov 10, 2025 | 4.06 | 4.06 | 3.63 | 3.86 | 3.86 | -6.54% | 26,127 |
| Nov 7, 2025 | 4.09 | 4.16 | 3.89 | 4.13 | 4.13 | -0.48% | 25,418 |
| Nov 6, 2025 | 4.20 | 4.27 | 3.99 | 4.15 | 4.15 | -1.19% | 11,684 |
| Nov 5, 2025 | 4.18 | 4.28 | 4.15 | 4.20 | 4.20 | 0.84% | 21,014 |
| Nov 4, 2025 | 4.35 | 4.39 | 4.03 | 4.17 | 4.17 | -4.25% | 34,789 |
| Nov 3, 2025 | 4.35 | 4.39 | 4.34 | 4.35 | 4.35 | 1.16% | 45,056 |
| Oct 31, 2025 | 4.40 | 4.40 | 4.25 | 4.30 | 4.30 | 0.23% | 27,471 |
| Oct 30, 2025 | 4.35 | 4.46 | 4.29 | 4.29 | 4.29 | -1.61% | 27,086 |
| Oct 29, 2025 | 4.38 | 4.40 | 4.30 | 4.36 | 4.36 | 0.93% | 5,644 |
| Oct 28, 2025 | 4.32 | 4.37 | 4.30 | 4.32 | 4.32 | -0.69% | 3,605 |
| Oct 27, 2025 | 4.36 | 4.36 | 4.19 | 4.35 | 4.35 | - | 14,161 |
| Oct 24, 2025 | 4.48 | 4.48 | 4.35 | 4.35 | 4.35 | -1.58% | 10,797 |
| Oct 23, 2025 | 4.25 | 4.42 | 4.11 | 4.42 | 4.42 | 4.74% | 11,794 |
| Oct 22, 2025 | 4.20 | 4.37 | 4.20 | 4.22 | 4.22 | -0.24% | 37,092 |
| Oct 21, 2025 | 4.22 | 4.31 | 4.22 | 4.23 | 4.23 | 1.68% | 19,358 |
| Oct 20, 2025 | 4.24 | 4.33 | 4.05 | 4.16 | 4.16 | -0.48% | 34,648 |
| Oct 17, 2025 | 4.25 | 4.36 | 4.18 | 4.18 | 4.18 | -1.65% | 34,984 |
| Oct 16, 2025 | 4.13 | 4.35 | 4.12 | 4.25 | 4.25 | 4.17% | 34,370 |
| Oct 15, 2025 | 3.95 | 4.12 | 3.92 | 4.08 | 4.08 | 4.35% | 34,124 |
| Oct 14, 2025 | 4.10 | 4.10 | 3.91 | 3.91 | 3.91 | -6.01% | 41,990 |
| Oct 13, 2025 | 4.15 | 4.16 | 4.07 | 4.16 | 4.16 | 0.97% | 18,574 |
| Oct 10, 2025 | 4.11 | 4.12 | 4.01 | 4.12 | 4.12 | 0.73% | 25,100 |
| Oct 9, 2025 | 4.22 | 4.23 | 4.08 | 4.09 | 4.09 | -2.62% | 69,437 |
| Oct 8, 2025 | 4.25 | 4.26 | 4.15 | 4.20 | 4.20 | -2.10% | 51,344 |
| Oct 7, 2025 | 4.24 | 4.31 | 4.16 | 4.29 | 4.29 | - | 22,607 |
| Oct 6, 2025 | 4.34 | 4.35 | 4.20 | 4.29 | 4.29 | 0.70% | 36,369 |
| Oct 3, 2025 | 4.26 | 4.34 | 4.17 | 4.26 | 4.26 | 0.24% | 46,947 |
| Oct 2, 2025 | 4.20 | 4.25 | 4.17 | 4.25 | 4.25 | 1.67% | 60,051 |
| Oct 1, 2025 | 4.11 | 4.26 | 4.11 | 4.18 | 4.18 | 0.72% | 49,066 |
| Sep 30, 2025 | 4.08 | 4.29 | 4.07 | 4.15 | 4.15 | 1.22% | 101,805 |
| Sep 29, 2025 | 4.12 | 4.19 | 4.00 | 4.10 | 4.10 | -1.32% | 77,592 |
| Sep 26, 2025 | 4.16 | 4.24 | 4.09 | 4.16 | 4.16 | -0.12% | 16,125 |
| Sep 25, 2025 | 4.22 | 4.35 | 4.15 | 4.16 | 4.16 | -2.12% | 56,371 |
| Sep 24, 2025 | 4.27 | 4.27 | 4.21 | 4.25 | 4.25 | 0.95% | 2,508 |
| Sep 23, 2025 | 4.15 | 4.30 | 4.10 | 4.21 | 4.21 | 2.68% | 23,337 |
| Sep 22, 2025 | 4.16 | 4.38 | 4.10 | 4.10 | 4.10 | 0.24% | 37,657 |
| Sep 19, 2025 | 4.17 | 4.53 | 4.09 | 4.09 | 4.09 | -2.15% | 45,763 |
| Sep 18, 2025 | 4.11 | 4.33 | 4.11 | 4.18 | 4.18 | 1.70% | 29,755 |
| Sep 17, 2025 | 4.21 | 4.33 | 4.11 | 4.11 | 4.11 | -4.42% | 42,654 |
| Sep 16, 2025 | 4.45 | 4.51 | 4.21 | 4.30 | 4.30 | -2.49% | 67,586 |
| Sep 15, 2025 | 4.46 | 4.58 | 4.11 | 4.41 | 4.41 | -0.90% | 71,567 |
| Sep 12, 2025 | 4.25 | 4.59 | 4.04 | 4.45 | 4.45 | 4.71% | 93,214 |
| Sep 11, 2025 | 4.13 | 4.49 | 4.07 | 4.25 | 4.25 | -10.15% | 293,958 |
| Sep 10, 2025 | 4.79 | 4.80 | 4.55 | 4.73 | 4.73 | 3.28% | 250,382 |
| Sep 9, 2025 | 4.56 | 4.70 | 4.52 | 4.58 | 4.58 | 0.88% | 13,123 |
| Sep 8, 2025 | 4.61 | 4.61 | 4.53 | 4.54 | 4.54 | -1.52% | 12,365 |
| Sep 5, 2025 | 4.67 | 4.70 | 4.58 | 4.61 | 4.61 | -1.28% | 10,585 |
| Sep 4, 2025 | 4.72 | 4.75 | 4.59 | 4.67 | 4.67 | -1.48% | 18,113 |
| Sep 3, 2025 | 4.67 | 4.75 | 4.63 | 4.74 | 4.74 | 2.82% | 18,991 |
| Sep 2, 2025 | 4.75 | 4.75 | 4.50 | 4.61 | 4.61 | -2.12% | 19,327 |
| Aug 29, 2025 | 4.71 | 4.75 | 4.67 | 4.71 | 4.71 | 0.64% | 11,093 |
| Aug 28, 2025 | 4.70 | 4.76 | 4.66 | 4.68 | 4.68 | -1.27% | 33,212 |
| Aug 27, 2025 | 4.75 | 4.75 | 4.60 | 4.74 | 4.74 | -0.21% | 10,011 |
| Aug 26, 2025 | 4.69 | 4.75 | 4.65 | 4.75 | 4.75 | - | 23,152 |
| Aug 25, 2025 | 4.75 | 4.75 | 4.69 | 4.75 | 4.75 | - | 9,298 |
| Aug 22, 2025 | 4.98 | 4.98 | 4.68 | 4.75 | 4.75 | 2.00% | 31,541 |
| Aug 21, 2025 | 4.49 | 4.66 | 4.49 | 4.66 | 4.66 | -1.96% | 409 |
| Aug 20, 2025 | 4.74 | 4.75 | 4.72 | 4.75 | 4.75 | -0.84% | 19,827 |
| Aug 19, 2025 | 4.75 | 4.79 | 4.69 | 4.79 | 4.79 | 0.84% | 17,479 |
| Aug 18, 2025 | 4.74 | 4.75 | 4.67 | 4.75 | 4.75 | - | 15,796 |
| Aug 15, 2025 | 4.76 | 4.79 | 4.64 | 4.75 | 4.75 | - | 5,986 |
| Aug 14, 2025 | 4.77 | 4.77 | 4.71 | 4.75 | 4.75 | - | 10,833 |
| Aug 13, 2025 | 4.75 | 4.75 | 4.64 | 4.75 | 4.75 | - | 16,281 |
| Aug 12, 2025 | 4.59 | 4.75 | 4.59 | 4.75 | 4.75 | 2.15% | 28,118 |
| Aug 11, 2025 | 4.69 | 4.70 | 4.50 | 4.65 | 4.65 | -0.85% | 18,031 |
| Aug 8, 2025 | 4.51 | 4.75 | 4.51 | 4.69 | 4.69 | 4.22% | 21,052 |
| Aug 7, 2025 | 4.53 | 4.57 | 4.41 | 4.50 | 4.50 | -2.17% | 10,116 |
| Aug 6, 2025 | 4.49 | 4.61 | 4.49 | 4.60 | 4.60 | - | 35,614 |
| Aug 5, 2025 | 4.47 | 4.60 | 4.23 | 4.60 | 4.60 | -2.13% | 41,862 |
| Aug 4, 2025 | 4.49 | 4.72 | 4.26 | 4.70 | 4.70 | 4.44% | 12,045 |
| Aug 1, 2025 | 4.39 | 4.61 | 4.25 | 4.50 | 4.50 | - | 34,936 |
| Jul 31, 2025 | 4.50 | 4.51 | 4.36 | 4.50 | 4.50 | - | 31,459 |
| Jul 30, 2025 | 4.40 | 4.56 | 4.38 | 4.50 | 4.50 | 2.04% | 27,148 |
| Jul 29, 2025 | 4.59 | 4.59 | 4.23 | 4.41 | 4.41 | -3.50% | 33,475 |
| Jul 28, 2025 | 4.11 | 4.57 | 4.06 | 4.57 | 4.57 | 7.53% | 32,068 |
| Jul 25, 2025 | 4.10 | 4.44 | 4.10 | 4.25 | 4.25 | -0.47% | 17,670 |
| Jul 24, 2025 | 4.24 | 4.27 | 4.14 | 4.27 | 4.27 | 2.64% | 35,307 |
| Jul 23, 2025 | 4.30 | 4.49 | 4.03 | 4.16 | 4.16 | -4.37% | 91,383 |
| Jul 22, 2025 | 4.48 | 4.49 | 4.25 | 4.35 | 4.35 | -3.33% | 84,843 |
| Jul 21, 2025 | 4.47 | 4.51 | 4.45 | 4.50 | 4.50 | -0.22% | 10,099 |
| Jul 18, 2025 | 4.56 | 4.57 | 4.50 | 4.51 | 4.51 | -1.31% | 12,222 |
| Jul 17, 2025 | 4.52 | 4.70 | 4.47 | 4.57 | 4.57 | 1.56% | 3,546 |