Karooooo Ltd. (KARO)
NASDAQ: KARO
· Real-Time Price · USD
47.90
0.60 (1.27%)
At close: Aug 14, 2025, 3:59 PM
47.00
-1.88%
Pre-market: Aug 15, 2025, 04:55 AM EDT
KARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.21 | 48.65 | 47.00 | 47.90 | 47.90 | 1.27% | 73,356 |
| Aug 13, 2025 | 46.99 | 47.77 | 46.79 | 47.30 | 47.30 | 0.66% | 33,564 |
| Aug 12, 2025 | 46.69 | 47.34 | 46.50 | 46.99 | 46.99 | 1.25% | 30,005 |
| Aug 11, 2025 | 47.31 | 47.78 | 46.41 | 46.41 | 46.41 | -0.96% | 38,122 |
| Aug 8, 2025 | 46.77 | 47.73 | 46.51 | 46.86 | 46.86 | 1.25% | 57,631 |
| Aug 7, 2025 | 46.50 | 47.79 | 45.83 | 46.28 | 46.28 | 0.41% | 70,437 |
| Aug 6, 2025 | 45.53 | 46.40 | 45.06 | 46.09 | 46.09 | 2.10% | 59,600 |
| Aug 5, 2025 | 45.13 | 46.00 | 44.60 | 45.14 | 45.14 | -0.09% | 64,495 |
| Aug 4, 2025 | 44.77 | 45.79 | 44.76 | 45.18 | 45.18 | 0.58% | 46,530 |
| Aug 1, 2025 | 45.25 | 45.93 | 44.32 | 44.92 | 44.92 | -1.75% | 56,317 |
| Jul 31, 2025 | 46.76 | 46.76 | 45.42 | 45.72 | 45.72 | -1.55% | 101,400 |
| Jul 30, 2025 | 46.42 | 47.25 | 46.04 | 46.44 | 46.44 | -0.79% | 48,502 |
| Jul 29, 2025 | 47.87 | 48.00 | 46.53 | 46.81 | 46.81 | -2.84% | 73,400 |
| Jul 28, 2025 | 47.94 | 48.71 | 47.43 | 48.18 | 48.18 | 0.50% | 47,015 |
| Jul 25, 2025 | 48.07 | 48.07 | 46.76 | 47.94 | 47.94 | 0.33% | 56,750 |
| Jul 24, 2025 | 48.12 | 49.98 | 47.11 | 47.78 | 47.78 | -1.75% | 70,441 |
| Jul 23, 2025 | 51.50 | 51.63 | 47.50 | 48.63 | 48.63 | -3.82% | 124,400 |
| Jul 22, 2025 | 50.80 | 51.04 | 49.84 | 50.56 | 50.56 | -0.55% | 84,460 |
| Jul 21, 2025 | 50.42 | 51.50 | 49.72 | 50.84 | 50.84 | 1.58% | 87,746 |
| Jul 18, 2025 | 50.36 | 50.88 | 49.62 | 50.05 | 50.05 | -0.73% | 61,903 |