NASDAQ : LSAK
Lesaka Technologies, Inc. — Price history
Technology · Software - Infrastructure · South Africa
Last price 4.06 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 338.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lesaka Technologies, Inc. (LSAK) closed at 3.99 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.05 | 4.08 | 3.96 | 3.99 | 147,889 | -1.72% |
| 2026-10-29 | 3.97 | 4.182 | 3.965 | 4.06 | 221,685 | +2.27% |
| 2026-10-28 | 4.06 | 4.12 | 3.95 | 3.97 | 233,030 | -2.22% |
| 2026-10-27 | 4.11 | 4.2 | 4.05 | 4.06 | 97,568 | -1.46% |
| 2026-10-26 | 4.06 | 4.18 | 4.03 | 4.12 | 307,495 | +1.23% |
| 2026-10-23 | 4.2 | 4.295 | 4.07 | 4.07 | 107,302 | -3.10% |
| 2026-10-22 | 4.25 | 4.39 | 4.14 | 4.2 | 189,883 | -2.33% |
| 2026-10-21 | 4.31 | 4.38 | 4.27 | 4.3 | 161,315 | +0.00% |
| 2026-10-20 | 4.37 | 4.39 | 4.262 | 4.3 | 147,044 | -1.38% |
| 2026-10-19 | 4.52 | 4.687 | 4.36 | 4.36 | 136,671 | -2.02% |
| 2026-10-16 | 4.46 | 4.59 | 4.43 | 4.45 | 199,797 | +0.00% |
| 2026-10-15 | 4.45 | 4.5 | 4.35 | 4.45 | 251,324 | -0.45% |
| 2026-10-14 | 4.7 | 4.728 | 4.45 | 4.47 | 132,177 | -5.10% |
| 2026-10-13 | 4.89 | 4.94 | 4.71 | 4.71 | 190,037 | -4.27% |
| 2026-10-12 | 4.71 | 4.98 | 4.7 | 4.92 | 890,913 | +5.13% |
| 2026-10-09 | 4.76 | 4.84 | 4.66 | 4.68 | 212,490 | -0.85% |
| 2026-10-08 | 4.87 | 4.87 | 4.63 | 4.72 | 272,100 | +0.64% |
| 2026-10-07 | 4.66 | 4.76 | 4.5 | 4.69 | 415,874 | +0.43% |
| 2026-10-06 | 4.56 | 4.78 | 4.5 | 4.67 | 179,992 | +1.97% |
| 2026-10-05 | 4.3 | 4.65 | 4.29 | 4.58 | 249,330 | +5.77% |
| 2026-10-02 | 4.24 | 4.36 | 4.23 | 4.33 | 141,661 | +1.88% |
| 2026-10-01 | 4.36 | 4.36 | 4.18 | 4.25 | 152,527 | -1.85% |
| 2026-09-30 | 4.14 | 4.34 | 4.105 | 4.33 | 460,385 | +4.84% |
| 2026-09-29 | 4.16 | 4.195 | 4.105 | 4.13 | 73,681 | -0.96% |
| 2026-09-28 | 4.22 | 4.31 | 4.16 | 4.17 | 193,595 | -0.24% |
| 2026-09-25 | 4.15 | 4.22 | 4.09 | 4.18 | 109,837 | +0.72% |
| 2026-09-24 | 4.21 | 4.24 | 4.05 | 4.15 | 172,200 | -1.43% |
| 2026-09-23 | 4.21 | 4.305 | 4.2 | 4.21 | 769,130 | -0.47% |
| 2026-09-22 | 4.2 | 4.28 | 4.13 | 4.23 | 215,142 | +1.20% |
| 2026-09-21 | 4.22 | 4.24 | 4.14 | 4.18 | 107,450 | -0.48% |
| 2026-09-18 | 4.26 | 4.28 | 4.17 | 4.2 | 154,619 | -0.94% |
| 2026-09-17 | 4.26 | 4.345 | 4.19 | 4.24 | 86,439 | +0.00% |
| 2026-09-16 | 4.31 | 4.415 | 4.22 | 4.24 | 152,699 | -0.47% |
| 2026-09-15 | 4.18 | 4.3 | 4.11 | 4.26 | 160,494 | +2.40% |
| 2026-09-14 | 4.26 | 4.29 | 4.11 | 4.16 | 133,343 | -2.58% |
| 2026-09-11 | 4.49 | 4.49 | 4.19 | 4.27 | 151,998 | -4.90% |
| 2026-09-10 | 4.51 | 4.68 | 4.29 | 4.49 | 172,709 | -2.18% |
| 2026-09-09 | 4.58 | 4.66 | 4.5 | 4.59 | 144,994 | +1.55% |
| 2026-09-08 | 4.59 | 4.63 | 4.41 | 4.52 | 101,444 | +0.00% |
| 2026-09-04 | 4.61 | 4.61 | 4.51 | 4.52 | 34,017 | -1.95% |
| 2026-09-03 | 4.39 | 4.61 | 4.39 | 4.61 | 112,129 | +5.73% |
| 2026-09-02 | 4.47 | 4.52 | 4.32 | 4.36 | 67,153 | -2.46% |
| 2026-09-01 | 4.57 | 4.58 | 4.46 | 4.47 | 49,910 | -1.97% |
| 2026-08-31 | 4.6 | 4.71 | 4.56 | 4.56 | 103,251 | -1.08% |
| 2026-08-28 | 4.6 | 4.68 | 4.56 | 4.61 | 102,021 | +1.10% |
| 2026-08-27 | 4.54 | 4.76 | 4.54 | 4.56 | 84,922 | +0.22% |
| 2026-08-26 | 4.56 | 4.68 | 4.53 | 4.55 | 73,920 | +0.44% |
| 2026-08-25 | 4.55 | 4.65 | 4.53 | 4.53 | 72,695 | -0.88% |
| 2026-08-24 | 4.62 | 4.64 | 4.55 | 4.57 | 70,288 | -0.65% |
| 2026-08-21 | 4.55 | 4.61 | 4.52 | 4.6 | 54,683 | +0.88% |
| 2026-08-20 | 4.67 | 4.7 | 4.546 | 4.56 | 49,659 | -2.56% |
| 2026-08-19 | 4.66 | 4.79 | 4.62 | 4.68 | 156,049 | +0.43% |
| 2026-08-18 | 4.74 | 4.82 | 4.56 | 4.66 | 175,554 | -2.31% |
| 2026-08-17 | 4.667 | 4.8 | 4.655 | 4.77 | 164,840 | +0.74% |
| 2026-08-14 | 4.82 | 4.87 | 4.69 | 4.735 | 47,271 | -1.97% |
| 2026-08-13 | 4.73 | 4.85 | 4.73 | 4.83 | 68,935 | +1.47% |
| 2026-08-12 | 4.84 | 4.86 | 4.75 | 4.76 | 49,157 | -1.45% |
| 2026-08-11 | 4.8 | 4.88 | 4.79 | 4.83 | 79,708 | +2.99% |
| 2026-08-10 | 4.9 | 4.9 | 4.67 | 4.69 | 78,648 | -4.09% |
| 2026-08-07 | 4.77 | 4.93 | 4.75 | 4.89 | 239,089 | +4.04% |
| 2026-08-06 | 4.75 | 4.82 | 4.695 | 4.7 | 146,338 | -1.05% |
| 2026-08-05 | 4.89 | 4.89 | 4.7 | 4.75 | 171,719 | -1.86% |
| 2026-08-04 | 4.65 | 4.946 | 4.61 | 4.84 | 447,300 | +3.64% |
| 2026-08-03 | 4.67 | 4.77 | 4.635 | 4.67 | 60,054 | +1.08% |
| 2026-07-31 | 4.68 | 4.75 | 4.62 | 4.62 | 49,916 | -0.65% |
| 2026-07-30 | 4.52 | 4.81 | 4.52 | 4.65 | 71,010 | +4.03% |
| 2026-07-29 | 4.59 | 4.59 | 4.425 | 4.47 | 39,761 | -2.19% |
| 2026-07-28 | 4.57 | 4.65 | 4.56 | 4.57 | 31,703 | +0.00% |
| 2026-07-27 | 4.63 | 4.65 | 4.535 | 4.57 | 38,589 | +1.11% |
| 2026-07-24 | 4.73 | 4.73 | 4.52 | 4.52 | 61,969 | -4.84% |
| 2026-07-23 | 4.62 | 4.8 | 4.58 | 4.75 | 203,678 | +3.04% |
| 2026-07-22 | 4.77 | 4.8 | 4.56 | 4.61 | 75,430 | -2.95% |
| 2026-07-21 | 4.8 | 4.825 | 4.72 | 4.75 | 632,466 | -0.21% |
| 2026-07-20 | 4.75 | 4.81 | 4.612 | 4.76 | 83,034 | -0.21% |
| 2026-07-17 | 4.8 | 4.88 | 4.715 | 4.77 | 105,684 | -0.63% |
| 2026-07-16 | 4.84 | 4.91 | 4.765 | 4.8 | 157,067 | -1.23% |
| 2026-07-15 | 4.88 | 4.92 | 4.86 | 4.86 | 87,329 | +0.00% |
| 2026-07-14 | 4.86 | 4.88 | 4.82 | 4.86 | 57,826 | +0.41% |
| 2026-07-13 | 4.8 | 4.9 | 4.795 | 4.84 | 56,342 | -0.21% |
| 2026-07-10 | 4.88 | 4.9 | 4.82 | 4.85 | 69,117 | -0.21% |
| 2026-07-09 | 4.85 | 4.88 | 4.82 | 4.86 | 56,357 | +0.83% |
| 2026-07-08 | 4.9 | 4.9 | 4.81 | 4.82 | 72,255 | -1.03% |
| 2026-07-07 | 4.88 | 4.94 | 4.82 | 4.87 | 109,734 | +0.00% |
| 2026-07-06 | 4.9 | 4.91 | 4.75 | 4.87 | 90,808 | -0.61% |
| 2026-07-02 | 4.93 | 5.01 | 4.8 | 4.9 | 195,215 | -1.01% |
| 2026-07-01 | 4.94 | 5.035 | 4.9 | 4.95 | 141,673 | -0.40% |
| 2026-06-30 | 4.76 | 4.985 | 4.6 | 4.97 | 547,600 | +3.97% |
| 2026-06-29 | 4.61 | 4.85 | 4.61 | 4.78 | 141,231 | +1.92% |
| 2026-06-26 | 4.55 | 4.72 | 4.535 | 4.69 | 195,456 | +3.08% |
| 2026-06-25 | 4.6 | 4.6 | 4.54 | 4.55 | 49,186 | -1.09% |
| 2026-06-24 | 4.58 | 4.65 | 4.55 | 4.6 | 126,939 | -0.22% |
| 2026-06-23 | 4.62 | 4.715 | 4.58 | 4.61 | 88,190 | +0.00% |
| 2026-06-22 | 4.57 | 4.72 | 4.57 | 4.61 | 203,420 | +1.88% |
| 2026-06-18 | 4.56 | 4.7 | 4.5 | 4.525 | 57,590 | -0.55% |
| 2026-06-17 | 4.69 | 4.73 | 4.51 | 4.55 | 85,048 | -2.57% |
| 2026-06-16 | 4.71 | 4.77 | 4.66 | 4.67 | 60,039 | -0.64% |
| 2026-06-15 | 4.7 | 4.785 | 4.68 | 4.7 | 752,241 | +0.00% |
| 2026-06-12 | 4.75 | 4.84 | 4.685 | 4.7 | 85,864 | +0.21% |
| 2026-06-11 | 4.75 | 4.83 | 4.64 | 4.69 | 110,934 | -1.26% |
| 2026-06-10 | 4.85 | 4.9 | 4.75 | 4.75 | 69,307 | -3.06% |
| 2026-06-09 | 4.84 | 4.99 | 4.82 | 4.9 | 207,467 | +1.87% |
| 2026-06-08 | 4.75 | 4.94 | 4.75 | 4.81 | 213,130 | +1.05% |
| 2026-06-05 | 4.99 | 5.03 | 4.76 | 4.76 | 69,099 | -5.93% |
| 2026-06-04 | 4.89 | 5.08 | 4.875 | 5.06 | 173,317 | +4.33% |
| 2026-06-03 | 4.85 | 4.92 | 4.85 | 4.85 | 47,221 | +0.21% |
| 2026-06-02 | 4.85 | 4.89 | 4.815 | 4.84 | 39,351 | -0.21% |
| 2026-06-01 | 4.86 | 4.87 | 4.8 | 4.85 | 59,429 | -0.82% |
| 2026-05-29 | 4.9 | 4.955 | 4.88 | 4.89 | 52,141 | -0.20% |
| 2026-05-28 | 4.95 | 4.96 | 4.89 | 4.9 | 79,134 | -0.61% |
| 2026-05-27 | 5.03 | 5.04 | 4.91 | 4.93 | 67,113 | -2.38% |
| 2026-05-26 | 5.012 | 5.09 | 4.92 | 5.05 | 280,878 | +2.23% |
| 2026-05-22 | 5.01 | 5.02 | 4.89 | 4.94 | 458,376 | -1.00% |
| 2026-05-21 | 5.1 | 5.105 | 4.95 | 4.99 | 123,204 | -1.19% |
| 2026-05-20 | 5.01 | 5.48 | 4.955 | 5.05 | 876,421 | +1.20% |
| 2026-05-19 | 5.27 | 5.31 | 4.81 | 4.99 | 188,697 | -2.35% |
| 2026-05-18 | 5.14 | 5.185 | 4.99 | 5.11 | 244,093 | +3.44% |
| 2026-05-15 | 5.15 | 5.19 | 4.74 | 4.94 | 252,657 | -6.62% |
| 2026-05-14 | 4.87 | 5.36 | 4.84 | 5.29 | 354,580 | +9.98% |
| 2026-05-13 | 4.86 | 4.9 | 4.7 | 4.81 | 66,706 | -0.82% |
| 2026-05-12 | 5 | 5 | 4.82 | 4.85 | 89,112 | -2.81% |