Karooooo Ltd. - KARO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	46.49	46.01	46.01	46.99	45.4	28,296
January 12, 2026	45.89	46.29	46.29	48.44	45.89	61,120
January 09, 2026	45.36	45.59	45.59	45.88	44.52	36,703
January 08, 2026	45.89	45.13	45.13	45.99	44.73	34,200
January 07, 2026	46.11	45.9	45.9	46.7	45.26	28,816
January 06, 2026	44.86	46.11	46.11	46.68	44.66	40,300
January 05, 2026	45	44.58	44.58	46.04	44.5	38,332
January 02, 2026	45.6	44.67	44.67	45.6	44.34	36,668
December 31, 2025	45.7	45.5	45.5	46.23	45.08	30,700
December 30, 2025	46.91	45.95	45.95	46.91	45.95	27,312
December 29, 2025	47.32	46.87	46.87	47.32	46	28,300
December 26, 2025	47.29	47.38	47.38	47.7	47	15,800
December 24, 2025	46.92	47.2	47.2	47.42	46.69	9,100
December 23, 2025	46.84	47.07	47.07	47.66	46.49	28,178
December 22, 2025	46.97	47.67	47.67	48.29	46.97	26,900
December 19, 2025	46.6	46.89	46.89	48	46.04	75,241
December 18, 2025	47	46.75	46.75	47.33	46.58	13,333
December 17, 2025	46.8	46.99	46.99	47.4	46.5	31,510
December 16, 2025	46.05	46.79	46.79	47.41	46.05	37,163
December 15, 2025	47.02	46.03	46.03	47.35	45.8	26,146
December 12, 2025	47.25	46.55	46.55	47.97	46.55	20,900
December 11, 2025	47.35	47.39	47.39	48.1	47.28	20,100
December 10, 2025	47.28	47.85	47.85	48.11	46.14	23,538
December 09, 2025	46.9	47.02	47.02	47.5	46.13	35,777
December 08, 2025	46.92	46.9	46.9	47.04	45.58	61,319
December 05, 2025	44.66	47.13	47.13	47.47	44.66	77,169
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

Karooooo Ltd. (KARO) NASDAQ