Karooooo Ltd. (KARO)
NASDAQ: KARO
· Real-Time Price · USD
55.45
-0.35 (-0.63%)
At close: Sep 24, 2025, 3:59 PM
55.24
-0.38%
After-hours: Sep 24, 2025, 04:11 PM EDT
KARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 56.00 | 56.00 | 55.01 | 55.45 | 55.45 | -0.63% | 22,733 |
| Sep 23, 2025 | 56.49 | 56.70 | 55.60 | 55.80 | 55.80 | -1.59% | 34,500 |
| Sep 22, 2025 | 56.05 | 56.70 | 55.70 | 56.70 | 56.70 | 0.00% | 43,115 |
| Sep 19, 2025 | 56.20 | 56.87 | 56.19 | 56.70 | 56.70 | 0.76% | 64,100 |
| Sep 18, 2025 | 55.31 | 57.20 | 55.31 | 56.27 | 56.27 | 2.03% | 42,400 |
| Sep 17, 2025 | 54.56 | 55.53 | 53.60 | 55.15 | 55.16 | 0.31% | 30,209 |
| Sep 16, 2025 | 55.00 | 55.00 | 53.50 | 54.98 | 54.98 | 0.33% | 27,851 |
| Sep 15, 2025 | 54.56 | 54.80 | 53.96 | 54.80 | 54.80 | 0.05% | 27,839 |
| Sep 12, 2025 | 54.92 | 55.03 | 53.35 | 54.77 | 54.77 | -1.12% | 29,100 |
| Sep 11, 2025 | 55.06 | 55.39 | 53.73 | 55.39 | 55.39 | -0.25% | 32,884 |
| Sep 10, 2025 | 54.48 | 55.61 | 54.14 | 55.53 | 55.53 | 2.62% | 27,719 |
| Sep 9, 2025 | 54.80 | 54.80 | 53.62 | 54.11 | 54.11 | -1.35% | 23,100 |
| Sep 8, 2025 | 53.58 | 55.00 | 53.00 | 54.85 | 54.85 | 3.53% | 76,444 |
| Sep 5, 2025 | 52.38 | 53.04 | 52.00 | 52.98 | 52.98 | 1.15% | 38,048 |
| Sep 4, 2025 | 51.97 | 52.48 | 51.88 | 52.38 | 52.38 | 1.12% | 27,942 |
| Sep 3, 2025 | 52.05 | 52.75 | 51.66 | 51.80 | 51.80 | -0.48% | 33,103 |
| Sep 2, 2025 | 52.65 | 54.71 | 52.04 | 52.05 | 52.05 | -1.16% | 58,616 |
| Aug 29, 2025 | 52.86 | 52.99 | 52.04 | 52.66 | 52.66 | 0.25% | 41,400 |
| Aug 28, 2025 | 52.05 | 52.73 | 51.68 | 52.53 | 52.53 | 1.76% | 36,800 |
| Aug 27, 2025 | 51.49 | 52.21 | 51.19 | 51.62 | 51.62 | 0.90% | 42,307 |