Lesaka Technologies, Inc. - Common Stock (LSAK)
4.4500
+0.2000 (4.71%)
NASDAQ · Last Trade: Sep 14th, 4:20 PM EDT
Historical Prices For Lesaka Technologies, Inc. - Common Stock (LSAK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/12/2025 | 4.25 | 4.59 | 4.04 | 4.45 | 93,214 | 4.45 |
| 9/11/2025 | 4.13 | 4.49 | 4.07 | 4.25 | 293,875 | 4.25 |
| 9/10/2025 | 4.79 | 4.80 | 4.55 | 4.73 | 249,766 | 4.73 |
| 9/09/2025 | 4.55 | 4.70 | 4.52 | 4.58 | 12,887 | 4.58 |
| 9/08/2025 | 4.61 | 4.61 | 4.53 | 4.54 | 12,365 | 4.54 |
| 9/05/2025 | 4.67 | 4.70 | 4.58 | 4.61 | 10,585 | 4.61 |
| 9/04/2025 | 4.72 | 4.75 | 4.59 | 4.67 | 18,113 | 4.67 |
| 9/03/2025 | 4.67 | 4.75 | 4.63 | 4.74 | 18,991 | 4.74 |
| 9/02/2025 | 4.75 | 4.75 | 4.50 | 4.61 | 19,327 | 4.61 |
| 8/29/2025 | 4.70 | 4.75 | 4.67 | 4.71 | 11,093 | 4.71 |
| 8/28/2025 | 4.70 | 4.76 | 4.66 | 4.68 | 33,212 | 4.68 |
| 8/27/2025 | 4.75 | 4.75 | 4.60 | 4.74 | 10,011 | 4.74 |
| 8/26/2025 | 4.68 | 4.75 | 4.65 | 4.75 | 23,152 | 4.75 |
| 8/25/2025 | 4.75 | 4.75 | 4.69 | 4.75 | 9,298 | 4.75 |
| 8/22/2025 | 4.98 | 4.98 | 4.68 | 4.75 | 31,541 | 4.75 |
| 8/21/2025 | 4.49 | 4.66 | 4.49 | 4.66 | 409 | 4.66 |
| 8/20/2025 | 4.74 | 4.75 | 4.72 | 4.75 | 19,827 | 4.75 |
| 8/19/2025 | 4.75 | 4.79 | 4.69 | 4.79 | 17,479 | 4.79 |
| 8/18/2025 | 4.74 | 4.75 | 4.67 | 4.75 | 15,796 | 4.75 |
| 8/15/2025 | 4.76 | 4.79 | 4.64 | 4.75 | 5,986 | 4.75 |
| 8/14/2025 | 4.77 | 4.77 | 4.71 | 4.75 | 10,833 | 4.75 |
| 8/13/2025 | 4.75 | 4.75 | 4.64 | 4.75 | 16,281 | 4.75 |
| 8/12/2025 | 4.59 | 4.75 | 4.59 | 4.75 | 28,118 | 4.75 |
| 8/11/2025 | 4.69 | 4.70 | 4.50 | 4.65 | 18,031 | 4.65 |
| 8/08/2025 | 4.51 | 4.75 | 4.51 | 4.69 | 21,052 | 4.69 |
| 8/07/2025 | 4.53 | 4.57 | 4.41 | 4.50 | 10,116 | 4.50 |
| 8/06/2025 | 4.49 | 4.61 | 4.49 | 4.60 | 35,614 | 4.60 |
| 8/05/2025 | 4.47 | 4.60 | 4.23 | 4.60 | 41,862 | 4.60 |
| 8/04/2025 | 4.49 | 4.72 | 4.26 | 4.70 | 12,045 | 4.70 |
| 8/01/2025 | 4.39 | 4.61 | 4.25 | 4.50 | 34,936 | 4.50 |
| 7/31/2025 | 4.50 | 4.51 | 4.36 | 4.50 | 31,459 | 4.50 |
| 7/30/2025 | 4.40 | 4.56 | 4.38 | 4.50 | 27,148 | 4.50 |
| 7/29/2025 | 4.59 | 4.59 | 4.23 | 4.41 | 33,475 | 4.41 |
| 7/28/2025 | 4.11 | 4.57 | 4.06 | 4.57 | 32,068 | 4.57 |
| 7/25/2025 | 4.10 | 4.44 | 4.10 | 4.25 | 17,670 | 4.25 |
| 7/24/2025 | 4.24 | 4.27 | 4.14 | 4.27 | 35,307 | 4.27 |
| 7/23/2025 | 4.30 | 4.49 | 4.03 | 4.16 | 91,383 | 4.16 |
| 7/22/2025 | 4.48 | 4.49 | 4.25 | 4.35 | 84,843 | 4.35 |
| 7/21/2025 | 4.47 | 4.51 | 4.45 | 4.50 | 10,099 | 4.50 |
| 7/18/2025 | 4.56 | 4.57 | 4.50 | 4.51 | 12,222 | 4.51 |
| 7/17/2025 | 4.52 | 4.70 | 4.46 | 4.57 | 3,546 | 4.57 |
| 7/16/2025 | 4.55 | 4.55 | 4.46 | 4.50 | 6,311 | 4.50 |
| 7/15/2025 | 4.75 | 4.75 | 4.46 | 4.51 | 12,603 | 4.51 |
| 7/14/2025 | 4.66 | 4.74 | 4.46 | 4.71 | 14,994 | 4.71 |
| 7/11/2025 | 4.61 | 4.75 | 4.56 | 4.67 | 14,257 | 4.67 |
| 7/10/2025 | 4.66 | 4.69 | 4.45 | 4.68 | 20,642 | 4.68 |
| 7/09/2025 | 4.66 | 4.75 | 4.64 | 4.71 | 10,912 | 4.71 |
| 7/08/2025 | 4.66 | 4.70 | 4.52 | 4.53 | 14,045 | 4.53 |
| 7/07/2025 | 4.70 | 4.70 | 4.40 | 4.59 | 37,757 | 4.59 |
| 7/03/2025 | 4.51 | 4.65 | 4.51 | 4.65 | 6,671 | 4.65 |
| 7/02/2025 | 4.49 | 4.55 | 4.45 | 4.54 | 71,785 | 4.54 |
| 7/01/2025 | 4.50 | 4.53 | 4.47 | 4.51 | 13,691 | 4.51 |
| 6/30/2025 | 4.65 | 4.65 | 4.29 | 4.49 | 100,567 | 4.49 |
| 6/27/2025 | 4.30 | 4.44 | 4.03 | 4.44 | 124,640 | 4.44 |
| 6/26/2025 | 4.15 | 4.15 | 3.98 | 4.11 | 36,764 | 4.11 |
| 6/25/2025 | 4.01 | 4.24 | 3.85 | 4.13 | 42,769 | 4.13 |
| 6/24/2025 | 4.02 | 4.22 | 3.96 | 4.06 | 21,150 | 4.06 |
| 6/23/2025 | 4.20 | 4.22 | 4.08 | 4.09 | 10,225 | 4.09 |
| 6/20/2025 | 4.18 | 4.30 | 4.11 | 4.24 | 3,730 | 4.24 |
| 6/18/2025 | 4.20 | 4.25 | 4.06 | 4.20 | 9,961 | 4.20 |
| 6/17/2025 | 4.01 | 4.30 | 4.01 | 4.24 | 28,418 | 4.24 |
| 6/16/2025 | 4.09 | 4.20 | 3.95 | 4.11 | 25,846 | 4.11 |