Lesaka Technologies Stock Price History
NASDAQ: LSAKFinanceInvestment Bankers/Brokers/ServiceUSD
4.68-0.04 (-0.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LSAK price history at a glance
The price history for Lesaka Technologies (LSAK) on this page begins on April 19, 1999, when the stock closed at $30.28; it most recently closed at $4.68 on October 5, 2026. The highest price in this record is $64.20, reached on May 17, 2004; the latest close is 92.7% below that peak. Across the 26 complete calendar years in the table, LSAK finished higher in 12 and lower in 14. Its best year was 2003 (+423.6%) and its worst was 2001 (-68.0%).
Over roughly 27 years the share price changed -84.5%, a -6.6% compound annual price return (excluding dividends). In the last 12 months alone, LSAK has gained 14.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $64.20
- Date of high
- May 17, 2004
- Low since 1999
- $2.70
- Date of low
- Mar 30, 2020
- 52-week high
- $5.54
- 52-week low
- $3.62
- Last close
- $4.68
LSAK returns
1 week
+8.08%
1 month
+1.96%
3 months
-3.51%
6 months
-6.21%
Year to date
-1.89%
1 year
+14.43%
3 years
+4.89%
5 years
-11.61%
LSAK price return, excluding dividends.
LSAK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.68 | +1.96% |
| 2025 | 4.59 | -13.07% |
| 2024 | 5.28 | +62.96% |
| 2023 | 3.24 | -28.79% |
| 2022 | 4.55 | -14.47% |
| 2021 | 5.32 | +8.13% |
| 2020 | 4.92 | +35.54% |
| 2019 | 3.63 | -24.38% |
| 2018 | 4.80 | -59.63% |
| 2017 | 11.89 | +3.57% |
| 2016 | 11.48 | -15.03% |
| 2015 | 13.51 | +15.97% |
| 2014 | 11.65 | +35.15% |
| 2013 | 8.62 | +69.69% |
| 2012 | 5.08 | -33.77% |
| 2011 | 7.67 | -37.44% |
| 2010 | 12.26 | -36.80% |
| 2009 | 19.40 | +28.14% |
| 2008 | 15.14 | -47.59% |
| 2007 | 28.89 | -2.27% |
| 2006 | 29.56 | +2.46% |
| 2005 | 28.85 | +113.70% |
| 2004 | 13.50 | -59.46% |
| 2003 | 33.30 | +423.58% |
| 2002 | 6.36 | +32.50% |
| 2001 | 4.80 | -68.00% |
| 2000 | 15.00 | 0.00% |
| 1999* | 15.00 | -50.46% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
LSAK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.76 | 4.84 | 4.66 | 4.68 | -0.85% | |
| 4.79 | 4.84 | 4.63 | 4.72 | +0.64% | |
| 4.66 | 4.76 | 4.50 | 4.69 | +0.43% | |
| 4.56 | 4.78 | 4.50 | 4.67 | +1.97% | |
| 4.30 | 4.65 | 4.29 | 4.58 | +5.77% | |
| 4.24 | 4.36 | 4.23 | 4.33 | +1.88% | |
| 4.36 | 4.36 | 4.18 | 4.25 | -1.85% | |
| 4.14 | 4.34 | 4.11 | 4.33 | +4.84% | |
| 4.16 | 4.20 | 4.11 | 4.13 | -0.96% | |
| 4.22 | 4.31 | 4.16 | 4.17 | -0.24% | |
| 4.15 | 4.22 | 4.09 | 4.18 | +0.72% | |
| 4.21 | 4.24 | 4.05 | 4.15 | -1.43% | |
| 4.21 | 4.31 | 4.20 | 4.21 | -0.47% | |
| 4.20 | 4.28 | 4.13 | 4.23 | +1.20% | |
| 4.22 | 4.24 | 4.14 | 4.18 | -0.48% | |
| 4.26 | 4.28 | 4.17 | 4.20 | -0.94% | |
| 4.26 | 4.35 | 4.19 | 4.24 | 0.00% | |
| 4.31 | 4.42 | 4.22 | 4.24 | -0.47% | |
| 4.18 | 4.30 | 4.11 | 4.26 | +2.40% | |
| 4.26 | 4.29 | 4.11 | 4.16 | -2.58% | |
| 4.49 | 4.49 | 4.19 | 4.27 | -4.90% | |
| 4.51 | 4.68 | 4.29 | 4.49 | -2.18% | |
| 4.58 | 4.66 | 4.50 | 4.59 | +1.55% | |
| 4.59 | 4.63 | 4.41 | 4.52 | 0.00% | |
| 4.61 | 4.61 | 4.51 | 4.52 | -1.95% | |
| 4.39 | 4.61 | 4.39 | 4.61 | +5.73% | |
| 4.47 | 4.52 | 4.32 | 4.36 | -2.46% | |
| 4.57 | 4.58 | 4.46 | 4.47 | -1.97% | |
| 4.60 | 4.71 | 4.56 | 4.56 | -1.08% | |
| 4.60 | 4.68 | 4.56 | 4.61 | +1.10% | |
| 4.54 | 4.76 | 4.54 | 4.56 | +0.22% | |
| 4.56 | 4.68 | 4.53 | 4.55 | +0.44% | |
| 4.55 | 4.65 | 4.53 | 4.53 | -0.88% | |
| 4.62 | 4.64 | 4.55 | 4.57 | -0.65% | |
| 4.55 | 4.61 | 4.52 | 4.60 | +0.88% | |
| 4.67 | 4.70 | 4.55 | 4.56 | -2.56% | |
| 4.66 | 4.79 | 4.62 | 4.68 | +0.43% | |
| 4.74 | 4.82 | 4.56 | 4.66 | -2.31% | |
| 4.67 | 4.80 | 4.66 | 4.77 | +0.63% | |
| 4.82 | 4.87 | 4.69 | 4.74 | -1.86% | |
| 4.73 | 4.85 | 4.73 | 4.83 | +1.47% | |
| 4.84 | 4.86 | 4.75 | 4.76 | -1.45% | |
| 4.80 | 4.88 | 4.79 | 4.83 | +2.99% | |
| 4.90 | 4.90 | 4.67 | 4.69 | -4.09% | |
| 4.77 | 4.93 | 4.75 | 4.89 | +4.04% | |
| 4.75 | 4.82 | 4.70 | 4.70 | -1.05% | |
| 4.89 | 4.89 | 4.70 | 4.75 | -1.86% | |
| 4.65 | 4.95 | 4.61 | 4.84 | +3.64% | |
| 4.67 | 4.77 | 4.64 | 4.67 | +1.08% | |
| 4.68 | 4.75 | 4.62 | 4.62 | -0.65% | |
| 4.52 | 4.81 | 4.52 | 4.65 | +4.03% | |
| 4.59 | 4.59 | 4.43 | 4.47 | -2.19% | |
| 4.57 | 4.65 | 4.56 | 4.57 | 0.00% | |
| 4.63 | 4.65 | 4.53 | 4.57 | +1.11% | |
| 4.73 | 4.73 | 4.52 | 4.52 | -4.84% | |
| 4.62 | 4.80 | 4.58 | 4.75 | +3.04% | |
| 4.77 | 4.80 | 4.56 | 4.61 | -2.95% | |
| 4.80 | 4.83 | 4.72 | 4.75 | -0.21% | |
| 4.75 | 4.81 | 4.61 | 4.76 | -0.21% | |
| 4.80 | 4.88 | 4.72 | 4.77 | -0.63% | |
| 4.84 | 4.91 | 4.77 | 4.80 | -1.23% | |
| 4.88 | 4.92 | 4.86 | 4.86 | 0.00% | |
| 4.86 | 4.88 | 4.82 | 4.86 | +0.41% | |
| 4.80 | 4.90 | 4.80 | 4.84 | -0.21% | |
| 4.88 | 4.90 | 4.82 | 4.85 | -0.21% | |
| 4.85 | 4.88 | 4.82 | 4.86 | +0.83% | |
| 4.90 | 4.90 | 4.81 | 4.82 | -1.03% | |
| 4.88 | 4.94 | 4.82 | 4.87 | 0.00% | |
| 4.90 | 4.91 | 4.75 | 4.87 | -0.61% | |
| 4.93 | 5.01 | 4.80 | 4.90 | -1.01% | |
| 4.94 | 5.04 | 4.90 | 4.95 | -0.40% | |
| 4.76 | 4.99 | 4.60 | 4.97 | +3.97% | |
| 4.61 | 4.85 | 4.61 | 4.78 | +1.92% | |
| 4.55 | 4.72 | 4.54 | 4.69 | +3.08% | |
| 4.60 | 4.60 | 4.54 | 4.55 | -1.09% | |
| 4.58 | 4.65 | 4.55 | 4.60 | -0.22% | |
| 4.62 | 4.72 | 4.58 | 4.61 | 0.00% | |
| 4.57 | 4.72 | 4.57 | 4.61 | +1.77% | |
| 4.56 | 4.70 | 4.50 | 4.53 | -0.44% | |
| 4.69 | 4.73 | 4.51 | 4.55 | -2.57% | |
| 4.71 | 4.77 | 4.66 | 4.67 | -0.64% | |
| 4.70 | 4.79 | 4.68 | 4.70 | 0.00% | |
| 4.75 | 4.84 | 4.69 | 4.70 | +0.21% | |
| 4.75 | 4.83 | 4.64 | 4.69 | -1.26% | |
| 4.85 | 4.90 | 4.75 | 4.75 | -3.06% | |
| 4.84 | 4.99 | 4.82 | 4.90 | +1.87% | |
| 4.75 | 4.94 | 4.75 | 4.81 | +1.05% | |
| 4.99 | 5.03 | 4.76 | 4.76 | -5.93% | |
| 4.89 | 5.08 | 4.88 | 5.06 | +4.33% | |
| 4.85 | 4.92 | 4.85 | 4.85 | +0.21% | |
| 4.85 | 4.89 | 4.82 | 4.84 | -0.21% | |
| 4.86 | 4.87 | 4.80 | 4.85 | -0.82% | |
| 4.90 | 4.96 | 4.88 | 4.89 | -0.20% | |
| 4.95 | 4.96 | 4.89 | 4.90 | -0.61% | |
| 5.03 | 5.04 | 4.91 | 4.93 | -2.38% | |
| 5.01 | 5.09 | 4.92 | 5.05 | +2.23% | |
| 5.01 | 5.02 | 4.89 | 4.94 | -1.00% | |
| 5.10 | 5.11 | 4.95 | 4.99 | -1.19% | |
| 5.01 | 5.48 | 4.96 | 5.05 | +1.20% | |
| 5.27 | 5.31 | 4.81 | 4.99 | -2.35% | |
| 5.14 | 5.19 | 4.99 | 5.11 | +3.44% | |
| 5.15 | 5.19 | 4.74 | 4.94 | -6.62% | |
| 4.87 | 5.36 | 4.84 | 5.29 | +9.98% | |
| 4.86 | 4.90 | 4.70 | 4.81 | -0.82% | |
| 5.00 | 5.00 | 4.82 | 4.85 | -2.81% | |
| 4.90 | 5.00 | 4.86 | 4.99 | +2.67% | |
| 4.95 | 4.95 | 4.82 | 4.86 | -2.21% | |
| 4.95 | 5.01 | 4.87 | 4.97 | +1.43% | |
| 4.92 | 4.99 | 4.87 | 4.90 | -2.20% | |
| 4.85 | 5.03 | 4.82 | 5.01 | +3.09% | |
| 4.81 | 4.86 | 4.81 | 4.86 | +1.04% | |
| 4.80 | 4.85 | 4.79 | 4.81 | +0.84% | |
| 4.83 | 4.84 | 4.70 | 4.77 | -0.21% | |
| 4.83 | 4.83 | 4.75 | 4.78 | -0.42% | |
| 4.82 | 4.88 | 4.74 | 4.80 | -0.62% | |
| 4.86 | 4.89 | 4.83 | 4.83 | -0.62% | |
| 4.86 | 4.90 | 4.86 | 4.86 | +0.21% | |
| 4.90 | 4.96 | 4.85 | 4.85 | -0.61% | |
| 4.89 | 4.93 | 4.88 | 4.88 | -0.20% | |
| 4.94 | 4.96 | 4.87 | 4.89 | -0.61% | |
| 4.92 | 4.97 | 4.90 | 4.92 | +0.20% | |
| 4.96 | 5.00 | 4.89 | 4.91 | -0.20% | |
| 4.92 | 5.05 | 4.90 | 4.92 | -0.40% | |
| 4.92 | 4.94 | 4.87 | 4.94 | +0.82% | |
| 4.88 | 4.94 | 4.88 | 4.90 | +0.82% | |
| 5.01 | 5.01 | 4.83 | 4.86 | -2.61% | |
| 4.95 | 5.02 | 4.93 | 4.99 | 0.00% | |
| 4.92 | 5.02 | 4.92 | 4.99 | +1.84% | |
| 4.97 | 5.03 | 4.88 | 4.90 | +0.41% | |
| 4.94 | 5.01 | 4.87 | 4.88 | -0.81% | |
| 4.98 | 5.03 | 4.90 | 4.92 | -1.99% | |
| 4.94 | 5.05 | 4.90 | 5.02 | +2.03% | |
| 5.07 | 5.08 | 4.92 | 4.92 | -3.34% | |
| 4.89 | 5.09 | 4.88 | 5.09 | +3.25% | |
| 4.91 | 5.06 | 4.84 | 4.93 | +0.61% | |
| 4.92 | 4.95 | 4.85 | 4.90 | 0.00% | |
| 5.07 | 5.15 | 4.80 | 4.90 | -4.30% | |
| 5.04 | 5.15 | 4.95 | 5.12 | +0.99% | |
| 5.00 | 5.12 | 4.95 | 5.07 | +2.22% | |
| 5.15 | 5.15 | 4.96 | 4.96 | -3.88% | |
| 5.03 | 5.26 | 5.03 | 5.16 | +2.79% | |
| 5.25 | 5.32 | 4.95 | 5.02 | -6.34% | |
| 5.44 | 5.53 | 5.32 | 5.36 | -1.65% | |
| 5.19 | 5.54 | 5.10 | 5.45 | +6.65% | |
| 4.90 | 5.14 | 4.82 | 5.11 | +3.86% | |
| 4.71 | 4.94 | 4.71 | 4.92 | +4.46% | |
| 4.66 | 4.74 | 4.66 | 4.71 | +1.51% | |
| 4.63 | 4.69 | 4.63 | 4.64 | +0.65% | |
| 4.64 | 4.75 | 4.52 | 4.61 | +0.22% | |
| 4.64 | 4.65 | 4.50 | 4.60 | -1.29% | |
| 4.63 | 4.71 | 4.60 | 4.66 | +2.19% | |
| 4.64 | 4.66 | 4.53 | 4.56 | -1.30% | |
| 4.62 | 4.71 | 4.62 | 4.62 | +0.43% | |
| 4.64 | 4.69 | 4.40 | 4.60 | -0.43% | |
| 4.68 | 4.68 | 4.52 | 4.62 | -1.07% | |
| 4.67 | 4.72 | 4.54 | 4.67 | +0.21% | |
| 4.66 | 4.71 | 4.55 | 4.66 | +0.22% | |
| 4.50 | 4.70 | 4.50 | 4.65 | +3.33% | |
| 4.45 | 4.60 | 4.45 | 4.50 | +1.12% | |
| 4.62 | 4.72 | 4.40 | 4.45 | -3.47% | |
| 4.53 | 4.64 | 4.52 | 4.61 | +2.90% | |
| 4.55 | 4.70 | 4.41 | 4.48 | -2.18% | |
| 4.52 | 4.72 | 4.52 | 4.58 | +2.69% | |
| 4.41 | 4.50 | 4.39 | 4.46 | +1.13% | |
| 4.51 | 4.60 | 4.35 | 4.41 | -2.22% | |
| 4.62 | 4.70 | 4.50 | 4.51 | -3.01% | |
| 4.35 | 4.70 | 4.32 | 4.65 | +10.45% | |
| 4.32 | 4.37 | 4.13 | 4.21 | -2.55% | |
| 4.37 | 4.37 | 4.26 | 4.32 | -1.14% | |
| 4.52 | 4.63 | 4.32 | 4.37 | -2.46% | |
| 4.72 | 4.74 | 4.47 | 4.48 | -1.75% | |
| 4.65 | 4.70 | 4.50 | 4.56 | -0.87% | |
| 4.70 | 4.70 | 4.47 | 4.60 | -2.13% | |
| 4.70 | 4.72 | 4.63 | 4.70 | +0.86% | |
| 4.70 | 4.70 | 4.56 | 4.66 | +0.22% | |
| 4.72 | 4.85 | 4.65 | 4.65 | -0.85% | |
| 4.71 | 4.72 | 4.64 | 4.69 | +0.64% | |
| 4.58 | 4.67 | 4.58 | 4.66 | +0.87% | |
| 4.75 | 4.75 | 4.56 | 4.62 | -1.70% | |
| 4.71 | 4.72 | 4.62 | 4.70 | +0.86% | |
| 4.69 | 4.69 | 4.51 | 4.66 | +1.08% | |
| 4.66 | 4.70 | 4.47 | 4.61 | +0.44% | |
| 4.69 | 4.71 | 4.57 | 4.59 | -0.65% | |
| 4.72 | 4.72 | 4.56 | 4.62 | -1.07% | |
| 4.70 | 4.71 | 4.63 | 4.67 | -0.85% | |
| 4.67 | 4.71 | 4.55 | 4.71 | +1.29% | |
| 4.75 | 4.75 | 4.59 | 4.65 | -0.43% | |
| 4.75 | 4.75 | 4.58 | 4.67 | -0.43% | |
| 4.70 | 4.74 | 4.64 | 4.69 | -0.21% | |
| 4.75 | 4.75 | 4.63 | 4.70 | +0.43% | |
| 4.83 | 4.93 | 4.63 | 4.68 | -3.11% | |
| 4.96 | 4.98 | 4.61 | 4.83 | -1.83% | |
| 4.92 | 4.98 | 4.28 | 4.92 | +7.19% | |
| 4.85 | 4.85 | 4.50 | 4.59 | -3.77% | |
| 4.75 | 4.85 | 4.56 | 4.77 | +0.63% | |
| 4.61 | 4.75 | 4.44 | 4.74 | +4.18% | |
| 4.47 | 4.55 | 4.42 | 4.55 | +4.36% | |
| 4.38 | 4.45 | 4.31 | 4.36 | -1.80% | |
| 4.44 | 4.45 | 4.28 | 4.44 | +2.54% | |
| 4.33 | 4.45 | 4.27 | 4.33 | -0.46% | |
| 4.46 | 4.49 | 4.31 | 4.35 | -1.81% | |
| 4.48 | 4.49 | 4.29 | 4.43 | +1.37% | |
| 4.33 | 4.45 | 4.28 | 4.37 | +2.58% | |
| 4.45 | 4.47 | 4.26 | 4.26 | -1.84% | |
| 4.44 | 4.46 | 4.27 | 4.34 | -0.46% | |
| 4.33 | 4.37 | 4.29 | 4.36 | -1.80% | |
| 4.43 | 4.44 | 4.31 | 4.44 | +1.14% | |
| 4.45 | 4.45 | 4.30 | 4.39 | -0.68% | |
| 4.26 | 4.50 | 4.26 | 4.42 | +4.99% | |
| 4.16 | 4.25 | 4.05 | 4.21 | +1.45% | |
| 4.15 | 4.19 | 4.05 | 4.15 | +2.22% | |
| 4.05 | 4.19 | 4.00 | 4.06 | -0.73% | |
| 4.01 | 4.09 | 3.91 | 4.09 | +5.96% | |
| 3.79 | 3.94 | 3.79 | 3.86 | +1.85% | |
| 3.73 | 3.92 | 3.71 | 3.79 | +1.61% | |
| 3.70 | 3.92 | 3.70 | 3.73 | +0.54% | |
| 3.77 | 3.97 | 3.68 | 3.71 | -1.59% | |
| 3.79 | 3.89 | 3.76 | 3.77 | -0.26% | |
| 3.94 | 3.94 | 3.72 | 3.78 | -4.06% | |
| 3.90 | 3.94 | 3.71 | 3.94 | +1.03% | |
| 3.82 | 3.97 | 3.77 | 3.90 | +2.36% | |
| 3.82 | 3.90 | 3.73 | 3.81 | -0.52% | |
| 3.80 | 3.89 | 3.68 | 3.83 | +1.86% | |
| 3.83 | 3.92 | 3.62 | 3.76 | -1.31% | |
| 3.77 | 3.84 | 3.72 | 3.81 | -0.26% | |
| 3.86 | 4.00 | 3.72 | 3.82 | -2.30% | |
| 3.81 | 4.10 | 3.75 | 3.91 | +2.09% | |
| 3.92 | 3.96 | 3.69 | 3.83 | -1.54% | |
| 3.80 | 3.96 | 3.63 | 3.89 | +0.78% | |
| 4.06 | 4.06 | 3.63 | 3.86 | -6.54% | |
| 4.09 | 4.16 | 3.89 | 4.13 | -0.48% | |
| 4.20 | 4.27 | 3.99 | 4.15 | -1.19% | |
| 4.18 | 4.28 | 4.15 | 4.20 | +0.72% | |
| 4.35 | 4.39 | 4.03 | 4.17 | -4.14% | |
| 4.35 | 4.39 | 4.34 | 4.35 | +1.16% | |
| 4.40 | 4.40 | 4.25 | 4.30 | +0.23% | |
| 4.35 | 4.46 | 4.29 | 4.29 | -1.61% | |
| 4.38 | 4.40 | 4.30 | 4.36 | +0.93% | |
| 4.32 | 4.37 | 4.30 | 4.32 | -0.69% | |
| 4.36 | 4.36 | 4.19 | 4.35 | 0.00% | |
| 4.48 | 4.48 | 4.35 | 4.35 | -1.58% | |
| 4.25 | 4.42 | 4.11 | 4.42 | +4.74% | |
| 4.20 | 4.37 | 4.20 | 4.22 | -0.24% | |
| 4.22 | 4.31 | 4.22 | 4.23 | +1.68% | |
| 4.24 | 4.33 | 4.05 | 4.16 | -0.48% | |
| 4.25 | 4.36 | 4.18 | 4.18 | -1.65% | |
| 4.13 | 4.35 | 4.12 | 4.25 | +4.17% | |
| 3.95 | 4.12 | 3.92 | 4.08 | +4.35% | |
| 4.10 | 4.10 | 3.91 | 3.91 | -6.01% | |
| 4.15 | 4.16 | 4.07 | 4.16 | +0.97% | |
| 4.11 | 4.12 | 4.01 | 4.12 | +0.73% | |
| 4.22 | 4.23 | 4.08 | 4.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LSAK chart for longer ranges.