Karooooo Ltd. - KARO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.71	45.49	45.49	45.72	44.31	45,707
February 19, 2026	46.01	44.43	44.43	46.88	44.37	46,400
February 18, 2026	46.19	46.64	46.64	48.1	45.27	54,714
February 17, 2026	48.62	46.35	46.35	50	44.51	73,307
February 13, 2026	49.2	48.57	48.57	49.5	48.15	37,082
February 12, 2026	49.44	48.88	48.88	50.05	46.82	83,944
February 11, 2026	51.08	49.63	49.63	51.1	48.63	38,400
February 10, 2026	50.38	51.26	51.26	52.6	50.1	40,200
February 09, 2026	49.63	50.43	50.43	51	48.5	39,212
February 06, 2026	47.4	49.99	49.99	50.28	47.4	51,588
February 05, 2026	47.94	47.92	47.92	48.83	47.1	53,214
February 04, 2026	48.27	48.56	48.56	49.78	48.18	58,400
February 03, 2026	50.25	48.27	48.27	51.11	47.25	73,533
February 02, 2026	50.05	50.08	50.08	51.19	50.04	30,050
January 30, 2026	49.1	50.05	50.05	50.74	48.71	26,200
January 29, 2026	50	49.39	49.39	50	48.54	28,500
January 28, 2026	50.22	50.35	50.35	51.55	49.11	20,700
January 27, 2026	50.44	50.3	50.3	51.07	48.69	68,749
January 26, 2026	49.92	50.84	50.84	51.65	49.16	41,317
January 23, 2026	46.41	49.85	49.85	50	45.32	106,348
January 22, 2026	44.18	45.95	45.95	46.95	44.18	46,632
January 21, 2026	48.34	43.34	43.34	48.34	42.11	78,614
January 20, 2026	46.95	44.76	44.76	48.42	44.76	97,882
January 16, 2026	45.72	46.8	46.8	47.21	45.72	37,700
January 15, 2026	45.81	46.05	46.05	46.89	45	31,144
January 14, 2026	45.53	45.36	45.36	45.95	45.15	27,208
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

Karooooo Ltd. (KARO) NASDAQ