Lesaka Technologies, Inc. - Common Stock (LSAK)
3.5600
-0.0100 (-0.28%)
NASDAQ · Last Trade: Nov 6th, 2:20 PM EST
Historical Prices For Lesaka Technologies, Inc. - Common Stock (LSAK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/05/2026 | 4.01 | 4.22 | 3.57 | 3.57 | 288,444 | 3.57 |
| 11/04/2026 | 4.00 | 4.20 | 4.00 | 4.14 | 159,277 | 4.14 |
| 11/03/2026 | 4.03 | 4.09 | 3.96 | 4.00 | 163,576 | 4.00 |
| 11/02/2026 | 4.02 | 4.09 | 3.96 | 4.04 | 148,427 | 4.04 |
| 10/30/2026 | 4.05 | 4.08 | 3.96 | 3.99 | 147,890 | 3.99 |
| 10/29/2026 | 3.97 | 4.18 | 3.96 | 4.06 | 221,685 | 4.06 |
| 10/28/2026 | 4.06 | 4.12 | 3.95 | 3.97 | 233,031 | 3.97 |
| 10/27/2026 | 4.11 | 4.20 | 4.05 | 4.06 | 97,569 | 4.06 |
| 10/26/2026 | 4.06 | 4.18 | 4.03 | 4.12 | 307,494 | 4.12 |
| 10/23/2026 | 4.20 | 4.29 | 4.07 | 4.07 | 107,303 | 4.07 |
| 10/22/2026 | 4.25 | 4.39 | 4.14 | 4.20 | 189,792 | 4.20 |
| 10/21/2026 | 4.31 | 4.38 | 4.27 | 4.30 | 161,315 | 4.30 |
| 10/20/2026 | 4.37 | 4.39 | 4.26 | 4.30 | 147,044 | 4.30 |
| 10/19/2026 | 4.52 | 4.69 | 4.36 | 4.36 | 136,671 | 4.36 |
| 10/16/2026 | 4.46 | 4.59 | 4.43 | 4.45 | 199,798 | 4.45 |
| 10/15/2026 | 4.45 | 4.50 | 4.35 | 4.45 | 250,424 | 4.45 |
| 10/14/2026 | 4.70 | 4.73 | 4.45 | 4.47 | 132,177 | 4.47 |
| 10/13/2026 | 4.89 | 4.94 | 4.71 | 4.71 | 190,036 | 4.71 |
| 10/12/2026 | 4.71 | 4.98 | 4.70 | 4.92 | 890,913 | 4.92 |
| 10/09/2026 | 4.76 | 4.84 | 4.66 | 4.68 | 212,491 | 4.68 |
| 10/08/2026 | 4.87 | 4.87 | 4.63 | 4.72 | 272,051 | 4.72 |
| 10/07/2026 | 4.66 | 4.76 | 4.50 | 4.69 | 413,506 | 4.69 |
| 10/06/2026 | 4.56 | 4.78 | 4.50 | 4.67 | 179,991 | 4.67 |
| 10/05/2026 | 4.30 | 4.65 | 4.29 | 4.58 | 249,329 | 4.58 |
| 10/02/2026 | 4.24 | 4.36 | 4.23 | 4.33 | 141,661 | 4.33 |
| 10/01/2026 | 4.36 | 4.36 | 4.18 | 4.25 | 152,528 | 4.25 |
| 9/30/2026 | 4.14 | 4.34 | 4.11 | 4.33 | 460,385 | 4.33 |
| 9/29/2026 | 4.16 | 4.20 | 4.11 | 4.13 | 73,682 | 4.13 |
| 9/28/2026 | 4.22 | 4.31 | 4.16 | 4.17 | 193,594 | 4.17 |
| 9/25/2026 | 4.15 | 4.22 | 4.09 | 4.18 | 109,838 | 4.18 |
| 9/24/2026 | 4.21 | 4.24 | 4.05 | 4.15 | 172,201 | 4.15 |
| 9/23/2026 | 4.21 | 4.30 | 4.20 | 4.21 | 769,131 | 4.21 |
| 9/22/2026 | 4.20 | 4.28 | 4.13 | 4.23 | 215,142 | 4.23 |
| 9/21/2026 | 4.22 | 4.24 | 4.14 | 4.18 | 107,451 | 4.18 |
| 9/18/2026 | 4.26 | 4.28 | 4.17 | 4.20 | 154,619 | 4.20 |
| 9/17/2026 | 4.26 | 4.34 | 4.19 | 4.24 | 86,440 | 4.24 |
| 9/16/2026 | 4.31 | 4.42 | 4.22 | 4.24 | 152,699 | 4.24 |
| 9/15/2026 | 4.18 | 4.30 | 4.11 | 4.26 | 160,493 | 4.26 |
| 9/14/2026 | 4.26 | 4.29 | 4.11 | 4.16 | 133,343 | 4.16 |
| 9/11/2026 | 4.49 | 4.49 | 4.19 | 4.27 | 151,999 | 4.27 |
| 9/10/2026 | 4.51 | 4.68 | 4.29 | 4.49 | 172,708 | 4.49 |
| 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 |