Karooooo Ltd. - KARO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	56.46	56.66	56.66	56.69	55.42	37,810
September 25, 2025	55.19	56.52	56.52	56.83	54.36	61,500
September 24, 2025	55.81	55.45	55.45	56	55.01	22,817
September 23, 2025	56.49	55.8	55.8	56.7	55.6	34,500
September 22, 2025	56.05	56.7	56.7	56.7	55.7	43,115
September 19, 2025	56.2	56.7	56.7	56.87	56.19	64,100
September 18, 2025	55.31	56.27	56.27	57.2	55.31	42,400
September 17, 2025	54.56	55.16	55.16	55.53	53.59	30,209
September 16, 2025	55	54.98	54.98	55	53.5	27,851
September 15, 2025	54.56	54.8	54.8	54.8	53.96	27,839
September 12, 2025	54.92	54.77	54.77	55.03	53.35	29,100
September 11, 2025	55.06	55.39	55.39	55.39	53.73	32,884
September 10, 2025	54.48	55.53	55.53	55.61	54.14	27,719
September 09, 2025	54.8	54.11	54.11	54.8	53.62	23,100
September 08, 2025	53.58	54.85	54.85	55	53	76,444
September 05, 2025	52.38	52.98	52.98	53.04	52	38,048
September 04, 2025	51.97	52.38	52.38	52.48	51.88	27,942
September 03, 2025	52.05	51.8	51.8	52.75	51.66	33,103
September 02, 2025	52.65	52.05	52.05	54.71	52.04	58,616
August 29, 2025	52.86	52.66	52.66	52.99	52.04	41,400
August 28, 2025	52.05	52.53	52.53	52.73	51.68	36,800
August 27, 2025	51.49	51.62	51.62	52.21	51.19	42,307
August 26, 2025	50.33	51.16	51.16	51.3	50.23	38,347
August 25, 2025	50.5	50.07	50.07	51.2	49.8	71,924
August 22, 2025	48.12	51	51	51.46	47.96	77,065
August 21, 2025	47.2	47.75	47.75	47.85	46.62	25,157
August 20, 2025	47.35	47.2	47.2	47.37	46.54	47,352
August 19, 2025	47.99	47.25	47.25	48.07	46.91	52,704
August 18, 2025	47.45	47.78	47.78	48.03	47.05	83,070
August 15, 2025	47	47.16	47.16	47.84	46.41	91,578
August 14, 2025	47.21	47.9	46.65	48.65	47	76,127
August 13, 2025	46.99	47.3	46.07	47.77	46.79	33,564
August 12, 2025	46.69	46.99	46.99	47.34	46.5	30,005
August 11, 2025	47.31	46.41	46.41	47.78	46.41	38,122
August 08, 2025	46.77	46.86	46.86	47.73	46.51	57,631
August 07, 2025	46.5	46.28	46.28	47.79	45.83	70,437
August 06, 2025	45.53	46.09	46.09	46.4	45.06	59,600
August 05, 2025	45.13	45.14	45.14	46	44.6	64,495
August 04, 2025	44.77	45.18	45.18	45.79	44.76	46,530
August 01, 2025	45.25	44.92	44.92	45.93	44.32	56,317
July 31, 2025	46.76	45.72	45.72	46.76	45.42	101,400
July 30, 2025	46.42	46.44	46.44	47.25	46.04	48,502
July 29, 2025	47.87	46.81	46.81	48	46.53	73,400
July 28, 2025	47.94	48.18	48.18	48.71	47.43	47,015
July 25, 2025	48.07	47.94	47.94	48.07	46.76	56,750
July 24, 2025	48.12	47.78	47.78	49.98	47.11	70,441
July 23, 2025	51.5	48.63	48.63	51.63	47.5	124,400
July 22, 2025	50.8	50.56	50.56	51.04	49.84	84,460
July 21, 2025	50.42	50.84	50.84	51.5	49.72	87,746
July 18, 2025	50.36	50.05	50.05	50.88	49.62	61,903
July 17, 2025	50.52	50.42	50.42	50.77	49.86	39,042
July 16, 2025	50.89	50.06	50.06	50.89	49.01	30,346
July 15, 2025	50.52	49.54	49.54	51	49.3	61,661
July 14, 2025	48.3	50.52	50.69	51	48.11	40,515
July 11, 2025	50	49	49	50.21	48.01	38,200
July 10, 2025	51.48	50.06	50.06	51.99	50	48,618
July 09, 2025	50.46	51.21	51.21	51.48	49.5	44,100
July 08, 2025	52.23	50.19	50.19	52.24	50.19	73,447
July 07, 2025	50.19	51.86	51.86	52.17	49.4	103,800
July 03, 2025	49	50.32	50.32	50.47	47	64,730

Karooooo Ltd. (KARO) NASDAQ