Karooooo Ltd. - KARO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45.4	44.48	44.48	45.88	44.44	29,093
December 03, 2025	45.99	45.78	45.78	45.99	45.02	37,732
December 02, 2025	45.2	46.16	46.16	46.77	45.12	63,328
December 01, 2025	44.51	44.83	44.83	46.03	44.51	49,135
November 28, 2025	45.34	45.03	45.03	45.71	44.8	17,000
November 26, 2025	44.3	45.11	45.11	45.59	44.3	42,500
November 25, 2025	43.63	44.26	44.26	44.49	43.34	25,300
November 24, 2025	42.68	43.26	43.26	43.69	42.68	41,300
November 21, 2025	41.6	42.69	42.69	43	41.25	52,400
November 20, 2025	42.34	41.6	41.6	42.48	41.42	63,800
November 19, 2025	42.23	41.98	41.98	43.14	41.74	32,764
November 18, 2025	42.8	42.42	42.42	43.6	41.88	36,817
November 17, 2025	45.1	42.98	42.98	45.49	42.59	40,047
November 14, 2025	44.34	45.04	45.04	45.32	44.15	43,500
November 13, 2025	45.31	45.11	45.11	45.72	44.52	37,000
November 12, 2025	45.21	45.31	45.31	46.19	45.14	21,210
November 11, 2025	45.41	45.06	45.06	46.15	45	27,200
November 10, 2025	44	45.78	45.78	46.45	44	67,014
November 07, 2025	43.59	43.37	43.37	44.96	42.96	60,530
November 06, 2025	43.58	44	44	45.59	43.58	30,207
November 05, 2025	43.54	43.83	43.83	44.98	43.1	36,277
November 04, 2025	43.7	43.61	43.61	45.23	43.28	71,448
November 03, 2025	44.36	44.21	44.21	45.3	43.76	73,800
October 31, 2025	44.85	44.58	44.58	45.26	44.41	32,039
October 30, 2025	44.37	44.54	44.54	45.2	44.3	48,444
October 29, 2025	45	44.71	44.71	45.95	44.5	42,214
October 28, 2025	45.79	45.29	45.29	47.01	45.04	40,802
October 27, 2025	47.17	45.79	45.79	47.48	44.24	80,303
October 24, 2025	46.21	46.39	46.39	46.63	45.53	62,883
October 23, 2025	46	46	46	46.5	45.19	44,200
October 22, 2025	46.28	45.18	45.18	46.91	44.5	50,368
October 21, 2025	44.87	46.24	46.24	46.58	44.38	98,259
October 20, 2025	45.08	43.9	43.9	46.23	43.53	84,410
October 17, 2025	43.73	44.8	44.8	45.57	43.36	87,400
October 16, 2025	47.9	44.22	44.22	49.45	44.01	113,102
October 15, 2025	50	47.14	47.14	52.81	47	267,314
October 14, 2025	52.51	56.4	56.4	56.67	52.5	113,931
October 13, 2025	52.37	52.51	52.51	53.3	51.55	37,000
October 10, 2025	53.84	51.5	51.5	54.25	51.48	41,366
October 09, 2025	54	53.79	53.79	54.19	53.5	24,131
October 08, 2025	54.4	54.54	54.54	54.74	53.78	29,200
October 07, 2025	55.2	54.82	54.82	55.45	53.51	38,653
October 06, 2025	57.55	54.87	54.87	58.45	54.29	82,400
October 03, 2025	57.15	56.69	56.69	57.92	56.3	42,760
October 02, 2025	57.23	57.64	57.64	57.73	56.79	37,300
October 01, 2025	57.12	57.23	57.23	57.5	56.85	37,600
September 30, 2025	59.4	57.12	57.12	59.4	56.34	68,700
September 29, 2025	56.8	60.4	60.4	60.53	55.85	152,700
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

Karooooo Ltd. (KARO) NASDAQ