Lesaka Technologies, Inc. (LSAK)
NASDAQ: LSAK · Real-Time Price · USD
4.660
+0.100 (2.19%)
At close: Mar 6, 2026, 4:00 PM EST
4.570
-0.090 (-1.93%)
After-hours: Mar 6, 2026, 7:56 PM EST
Lesaka Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.63 | 4.71 | 4.60 | 4.66 | 4.66 | 2.19% | 47,388 |
| Mar 5, 2026 | 4.64 | 4.66 | 4.53 | 4.56 | 4.56 | -1.30% | 45,708 |
| 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% | 73,415 |
| 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% | 67,161 |
| 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% | 51,273 |
| 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% | 32,486 |
| Feb 11, 2026 | 4.35 | 4.70 | 4.32 | 4.65 | 4.65 | 10.45% | 153,477 |
| Feb 10, 2026 | 4.32 | 4.37 | 4.13 | 4.21 | 4.21 | -2.55% | 61,688 |
| 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% | 114,861 |
| Feb 4, 2026 | 4.65 | 4.70 | 4.50 | 4.56 | 4.56 | -0.87% | 101,031 |
| Feb 3, 2026 | 4.70 | 4.70 | 4.47 | 4.60 | 4.60 | -2.13% | 141,806 |
| Feb 2, 2026 | 4.70 | 4.72 | 4.63 | 4.70 | 4.70 | 0.86% | 102,137 |
| Jan 30, 2026 | 4.70 | 4.70 | 4.56 | 4.66 | 4.66 | 0.22% | 54,414 |
| Jan 29, 2026 | 4.72 | 4.85 | 4.65 | 4.65 | 4.65 | -0.85% | 150,870 |
| Jan 28, 2026 | 4.71 | 4.72 | 4.64 | 4.69 | 4.69 | 0.64% | 121,911 |
| Jan 27, 2026 | 4.58 | 4.67 | 4.58 | 4.66 | 4.66 | 0.87% | 26,120 |
| Jan 26, 2026 | 4.75 | 4.75 | 4.56 | 4.62 | 4.62 | -1.70% | 59,718 |
| Jan 23, 2026 | 4.71 | 4.72 | 4.62 | 4.70 | 4.70 | 0.86% | 29,967 |
| Jan 22, 2026 | 4.69 | 4.69 | 4.51 | 4.66 | 4.66 | 1.08% | 48,712 |
| Jan 21, 2026 | 4.66 | 4.70 | 4.47 | 4.61 | 4.61 | 0.44% | 58,973 |
| Jan 20, 2026 | 4.69 | 4.71 | 4.57 | 4.59 | 4.59 | -0.65% | 90,685 |
| Jan 16, 2026 | 4.72 | 4.72 | 4.56 | 4.62 | 4.62 | -1.07% | 45,977 |
| Jan 15, 2026 | 4.70 | 4.71 | 4.63 | 4.67 | 4.67 | -0.85% | 24,090 |
| Jan 14, 2026 | 4.67 | 4.71 | 4.55 | 4.71 | 4.71 | 1.29% | 32,042 |
| Jan 13, 2026 | 4.75 | 4.75 | 4.59 | 4.65 | 4.65 | -0.43% | 56,731 |
| Jan 12, 2026 | 4.75 | 4.75 | 4.58 | 4.67 | 4.67 | -0.43% | 98,097 |
| Jan 9, 2026 | 4.70 | 4.74 | 4.64 | 4.69 | 4.69 | -0.21% | 78,161 |
| Jan 8, 2026 | 4.75 | 4.75 | 4.63 | 4.70 | 4.70 | 0.43% | 130,966 |
| Jan 7, 2026 | 4.83 | 4.93 | 4.63 | 4.68 | 4.68 | -3.11% | 107,051 |
| Jan 6, 2026 | 4.96 | 4.98 | 4.61 | 4.83 | 4.83 | -1.73% | 143,114 |
| Jan 5, 2026 | 4.92 | 4.98 | 4.28 | 4.92 | 4.92 | 7.08% | 238,008 |
| Jan 2, 2026 | 4.85 | 4.85 | 4.50 | 4.59 | 4.59 | -3.77% | 53,959 |
| Dec 31, 2025 | 4.75 | 4.85 | 4.56 | 4.77 | 4.77 | 0.63% | 118,273 |
| Dec 30, 2025 | 4.61 | 4.75 | 4.44 | 4.74 | 4.74 | 4.18% | 103,832 |
| Dec 29, 2025 | 4.47 | 4.55 | 4.42 | 4.55 | 4.55 | 4.36% | 74,089 |
| Dec 26, 2025 | 4.38 | 4.45 | 4.31 | 4.36 | 4.36 | -1.80% | 12,407 |
| Dec 24, 2025 | 4.44 | 4.45 | 4.28 | 4.44 | 4.44 | 2.54% | 24,293 |
| Dec 23, 2025 | 4.33 | 4.45 | 4.27 | 4.33 | 4.33 | -0.46% | 12,992 |
| Dec 22, 2025 | 4.46 | 4.49 | 4.31 | 4.35 | 4.35 | -1.81% | 31,228 |
| Dec 19, 2025 | 4.48 | 4.49 | 4.29 | 4.43 | 4.43 | 1.37% | 27,525 |
| Dec 18, 2025 | 4.33 | 4.45 | 4.28 | 4.37 | 4.37 | 2.58% | 14,617 |
| Dec 17, 2025 | 4.45 | 4.47 | 4.26 | 4.26 | 4.26 | -1.84% | 37,544 |
| Dec 16, 2025 | 4.44 | 4.46 | 4.27 | 4.34 | 4.34 | -0.46% | 31,731 |
| Dec 15, 2025 | 4.33 | 4.37 | 4.29 | 4.36 | 4.36 | -1.80% | 6,595 |
| Dec 12, 2025 | 4.43 | 4.44 | 4.31 | 4.44 | 4.44 | 1.14% | 6,713 |
| Dec 11, 2025 | 4.45 | 4.45 | 4.30 | 4.39 | 4.39 | -0.68% | 22,561 |
| Dec 10, 2025 | 4.26 | 4.50 | 4.26 | 4.42 | 4.42 | 4.99% | 59,662 |
| Dec 9, 2025 | 4.16 | 4.25 | 4.05 | 4.21 | 4.21 | 1.45% | 33,143 |
| Dec 8, 2025 | 4.16 | 4.19 | 4.05 | 4.15 | 4.15 | 2.22% | 12,929 |
| 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% | 6,568 |
| 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 |