MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LSAK — Lesaka Technologies, Inc. Common Stock
NasdaqLesaka Technologies, Inc. Common Stock
$4.58
+0.25(+5.77%)
- O
- 4.30
- H
- 4.65
- L
- 4.29
- V
- 249.15K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.58
Period Return+0.66%
Period High$5.54
Period Low$3.39
Avg Daily Volume80.9K
Total Trading Days365
LSAK — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.30 | $4.65 | $4.29 | $4.58 | +$0.25 | +5.77% | 249,152 | $4.51 | $4.29 $4.65 |
| Oct 2, 2026 | $4.24 | $4.36 | $4.23 | $4.33 | +$0.08 | +1.88% | 141,661 | $4.30 | $4.23 $4.36 |
| Oct 1, 2026 | $4.36 | $4.36 | $4.18 | $4.25 | $-0.08 | -1.85% | 152,528 | $4.24 | $4.18 $4.36 |
| Sep 30, 2026 | $4.14 | $4.34 | $4.11 | $4.33 | +$0.20 | +4.84% | 460,386 | $4.19 | $4.11 $4.34 |
| Sep 29, 2026 | $4.16 | $4.20 | $4.11 | $4.13 | $-0.04 | -0.96% | 73,682 | $4.15 | $4.11 $4.20 |
| Sep 28, 2026 | $4.22 | $4.31 | $4.16 | $4.17 | $-0.01 | -0.24% | 193,595 | $4.24 | $4.16 $4.31 |
| Sep 25, 2026 | $4.15 | $4.22 | $4.09 | $4.18 | +$0.03 | +0.72% | 109,838 | $4.18 | $4.09 $4.22 |
| Sep 24, 2026 | $4.21 | $4.24 | $4.05 | $4.15 | $-0.06 | -1.43% | 172,201 | $4.15 | $4.05 $4.24 |
| Sep 23, 2026 | $4.21 | $4.31 | $4.20 | $4.21 | $-0.02 | -0.47% | 769,131 | $4.21 | $4.20 $4.31 |
| Sep 22, 2026 | $4.20 | $4.28 | $4.13 | $4.23 | +$0.05 | +1.20% | 215,142 | $4.22 | $4.13 $4.28 |
| Sep 21, 2026 | $4.22 | $4.24 | $4.14 | $4.18 | $-0.02 | -0.48% | 107,451 | $4.19 | $4.14 $4.24 |
| Sep 18, 2026 | $4.26 | $4.28 | $4.17 | $4.20 | $-0.04 | -0.94% | 154,619 | $4.21 | $4.17 $4.28 |
| Sep 17, 2026 | $4.26 | $4.35 | $4.19 | $4.24 | +$0.00 | +0.00% | 86,440 | $4.26 | $4.19 $4.35 |
| Sep 16, 2026 | $4.31 | $4.42 | $4.22 | $4.24 | $-0.02 | -0.47% | 152,700 | $4.30 | $4.22 $4.42 |
| Sep 15, 2026 | $4.18 | $4.30 | $4.11 | $4.26 | +$0.10 | +2.40% | 160,448 | $4.21 | $4.11 $4.30 |
| Sep 14, 2026 | $4.26 | $4.29 | $4.11 | $4.16 | $-0.11 | -2.58% | 133,340 | $4.19 | $4.11 $4.29 |
| Sep 11, 2026 | $4.49 | $4.49 | $4.19 | $4.27 | $-0.22 | -4.90% | 151,999 | $4.28 | $4.19 $4.49 |
| Sep 10, 2026 | $4.51 | $4.68 | $4.29 | $4.49 | $-0.10 | -2.18% | 172,710 | $4.47 | $4.29 $4.68 |
| Sep 9, 2026 | $4.58 | $4.66 | $4.50 | $4.59 | +$0.07 | +1.55% | 144,994 | $4.61 | $4.50 $4.66 |
| Sep 8, 2026 | $4.59 | $4.63 | $4.41 | $4.52 | +$0.00 | +0.00% | 101,445 | $4.52 | $4.41 $4.63 |
| Sep 4, 2026 | $4.61 | $4.61 | $4.51 | $4.52 | $-0.09 | -1.95% | 34,017 | $4.55 | $4.51 $4.61 |
| Sep 3, 2026 | $4.39 | $4.61 | $4.39 | $4.61 | +$0.25 | +5.73% | 112,129 | $4.49 | $4.39 $4.61 |
| Sep 2, 2026 | $4.47 | $4.52 | $4.32 | $4.36 | $-0.11 | -2.46% | 67,152 | $4.40 | $4.32 $4.52 |
| Sep 1, 2026 | $4.57 | $4.58 | $4.46 | $4.47 | $-0.09 | -1.97% | 49,910 | $4.52 | $4.46 $4.58 |
| Aug 31, 2026 | $4.60 | $4.71 | $4.56 | $4.56 | $-0.05 | -1.08% | 103,252 | $4.61 | $4.56 $4.71 |
| Aug 28, 2026 | $4.60 | $4.68 | $4.56 | $4.61 | +$0.05 | +1.10% | 102,022 | $4.60 | $4.56 $4.68 |
| Aug 27, 2026 | $4.54 | $4.76 | $4.54 | $4.56 | +$0.01 | +0.22% | 84,923 | $4.60 | $4.54 $4.76 |
| Aug 26, 2026 | $4.56 | $4.68 | $4.53 | $4.55 | +$0.02 | +0.44% | 73,920 | $4.58 | $4.53 $4.68 |
| Aug 25, 2026 | $4.55 | $4.65 | $4.53 | $4.53 | $-0.04 | -0.88% | 72,695 | $4.57 | $4.53 $4.65 |
| Aug 24, 2026 | $4.62 | $4.64 | $4.55 | $4.57 | $-0.03 | -0.65% | 70,288 | $4.59 | $4.55 $4.64 |