Karooooo Ltd. (KARO)
NASDAQ: KARO
· Real-Time Price · USD
52.24
0.44 (0.85%)
At close: Sep 04, 2025, 9:41 AM
KARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 52.05 | 52.75 | 51.66 | 51.80 | 51.80 | -0.48% | 33,097 |
| 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 |
| Aug 26, 2025 | 50.33 | 51.30 | 50.23 | 51.16 | 51.16 | 2.18% | 38,347 |
| Aug 25, 2025 | 50.50 | 51.20 | 49.80 | 50.07 | 50.07 | -1.82% | 71,924 |
| Aug 22, 2025 | 48.12 | 51.46 | 47.96 | 51.00 | 51.00 | 6.81% | 77,065 |
| Aug 21, 2025 | 47.20 | 47.85 | 46.62 | 47.75 | 47.75 | 1.17% | 25,157 |
| Aug 20, 2025 | 47.35 | 47.37 | 46.54 | 47.20 | 47.20 | -0.11% | 47,352 |
| Aug 19, 2025 | 47.99 | 48.07 | 46.91 | 47.25 | 47.25 | -1.11% | 52,704 |
| Aug 18, 2025 | 47.45 | 48.03 | 47.05 | 47.78 | 47.78 | 1.31% | 83,070 |
| Aug 15, 2025 | 47.00 | 47.84 | 46.41 | 47.16 | 47.16 | -1.54% | 91,578 |
| Aug 14, 2025 | 47.21 | 48.65 | 47.00 | 47.90 | 46.65 | 1.27% | 76,127 |
| Aug 13, 2025 | 46.99 | 47.77 | 46.79 | 47.30 | 46.07 | 0.66% | 33,564 |
| Aug 12, 2025 | 46.69 | 47.34 | 46.50 | 46.99 | 45.76 | 1.25% | 30,005 |
| Aug 11, 2025 | 47.31 | 47.78 | 46.41 | 46.41 | 45.20 | -0.96% | 38,122 |
| Aug 8, 2025 | 46.77 | 47.73 | 46.51 | 46.86 | 45.64 | 1.25% | 57,631 |
| Aug 7, 2025 | 46.50 | 47.79 | 45.83 | 46.28 | 45.07 | 0.41% | 70,437 |
| Aug 6, 2025 | 45.53 | 46.40 | 45.06 | 46.09 | 44.89 | 2.10% | 59,600 |