Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.66	47.47	44.66	47.13	47.13	5.96%	77,069
Dec 4, 2025	45.40	45.88	44.44	44.48	44.48	-2.84%	31,246
Dec 3, 2025	45.99	45.99	45.02	45.78	45.78	-0.82%	37,207
Dec 2, 2025	45.20	46.77	45.12	46.16	46.16	2.97%	62,624
Dec 1, 2025	44.51	46.03	44.51	44.83	44.83	-0.44%	49,085
Nov 28, 2025	45.34	45.71	44.80	45.03	45.03	-0.18%	16,146
Nov 26, 2025	44.30	45.59	44.30	45.11	45.11	1.92%	41,706
Nov 25, 2025	43.63	44.49	43.34	44.26	44.26	2.31%	25,290
Nov 24, 2025	42.68	43.69	42.68	43.26	43.26	1.34%	41,252
Nov 21, 2025	41.60	43.00	41.25	42.69	42.69	2.62%	52,315
Nov 20, 2025	42.34	42.48	41.42	41.60	41.60	-0.91%	63,795
Nov 19, 2025	42.23	43.14	41.74	41.98	41.98	-1.04%	32,764
Nov 18, 2025	42.80	43.60	41.88	42.42	42.42	-1.30%	36,817
Nov 17, 2025	45.10	45.49	42.59	42.98	42.98	-4.57%	40,047
Nov 14, 2025	44.34	45.32	44.15	45.04	45.04	-0.16%	43,488
Nov 13, 2025	45.31	45.72	44.52	45.11	45.11	-0.44%	36,979
Nov 12, 2025	45.21	46.19	45.14	45.31	45.31	0.55%	21,210
Nov 11, 2025	45.41	46.15	45.00	45.06	45.06	-1.57%	27,169
Nov 10, 2025	44.00	46.45	44.00	45.78	45.78	5.56%	67,014
Nov 7, 2025	43.59	44.96	42.96	43.37	43.37	-1.43%	60,530
Nov 6, 2025	43.58	45.59	43.58	44.00	44.00	0.39%	30,207
Nov 5, 2025	43.54	44.98	43.10	43.83	43.83	0.50%	36,277
Nov 4, 2025	43.70	45.23	43.28	43.61	43.61	-1.36%	71,448
Nov 3, 2025	44.36	45.30	43.76	44.21	44.21	-0.83%	73,775
Oct 31, 2025	44.85	45.26	44.41	44.58	44.58	0.09%	32,039
Oct 30, 2025	44.37	45.20	44.30	44.54	44.54	-0.38%	48,444
Oct 29, 2025	45.00	45.95	44.50	44.71	44.71	-1.28%	42,214
Oct 28, 2025	45.79	47.01	45.04	45.29	45.29	-1.09%	40,802
Oct 27, 2025	47.17	47.48	44.24	45.79	45.79	-1.29%	80,303
Oct 24, 2025	46.21	46.63	45.53	46.39	46.39	0.85%	63,008
Oct 23, 2025	46.00	46.50	45.19	46.00	46.00	1.81%	44,184
Oct 22, 2025	46.28	46.91	44.50	45.18	45.18	-2.28%	50,368
Oct 21, 2025	44.87	46.58	44.38	46.24	46.24	5.32%	98,416
Oct 20, 2025	45.08	46.23	43.53	43.90	43.90	-2.01%	84,410
Oct 17, 2025	43.73	45.57	43.36	44.80	44.80	1.31%	87,366
Oct 16, 2025	47.90	49.45	44.01	44.22	44.22	-6.19%	113,102
Oct 15, 2025	50.00	52.81	47.00	47.14	47.14	-16.42%	267,314
Oct 14, 2025	52.51	56.67	52.50	56.40	56.40	7.41%	113,931
Oct 13, 2025	52.37	53.30	51.55	52.51	52.51	1.96%	36,988
Oct 10, 2025	53.84	54.25	51.48	51.50	51.50	-4.26%	41,366
Oct 9, 2025	54.00	54.19	53.50	53.79	53.79	-1.38%	24,131
Oct 8, 2025	54.40	54.74	53.78	54.54	54.54	-0.51%	29,174
Oct 7, 2025	55.20	55.45	53.51	54.82	54.82	-0.09%	38,653
Oct 6, 2025	57.55	58.45	54.29	54.87	54.87	-3.21%	82,362
Oct 3, 2025	57.15	57.92	56.30	56.69	56.69	-1.65%	42,760
Oct 2, 2025	57.23	57.73	56.79	57.64	57.64	0.72%	37,271
Oct 1, 2025	57.12	57.50	56.85	57.23	57.23	0.19%	37,574
Sep 30, 2025	59.40	59.40	56.34	57.12	57.12	-5.43%	68,692
Sep 29, 2025	56.80	60.53	55.85	60.40	60.40	6.60%	152,680
Sep 26, 2025	56.46	56.69	55.42	56.66	56.66	0.25%	37,810