Karooooo Ltd. (KARO)
NASDAQ: KARO
· Real-Time Price · USD
47.14
-9.26 (-16.42%)
At close: Oct 15, 2025, 3:59 PM
47.59
0.95%
After-hours: Oct 15, 2025, 07:52 PM EDT
KARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 52.51 | 56.67 | 52.50 | 56.40 | 56.40 | 7.41% | 107,036 |
| Oct 13, 2025 | 52.37 | 53.30 | 51.55 | 52.51 | 52.51 | 1.96% | 37,000 |
| Oct 10, 2025 | 53.84 | 54.25 | 51.48 | 51.50 | 51.50 | -4.26% | 41,366 |
| Oct 9, 2025 | 54.00 | 54.19 | 53.50 | 53.79 | 53.79 | -1.38% | 24,131 |
| Oct 8, 2025 | 54.40 | 54.74 | 53.78 | 54.54 | 54.54 | -0.51% | 29,200 |
| Oct 7, 2025 | 55.20 | 55.45 | 53.51 | 54.82 | 54.82 | -0.09% | 38,653 |
| Oct 6, 2025 | 57.55 | 58.45 | 54.29 | 54.87 | 54.87 | -3.21% | 82,400 |
| Oct 3, 2025 | 57.15 | 57.92 | 56.30 | 56.69 | 56.69 | -1.65% | 42,760 |
| Oct 2, 2025 | 57.23 | 57.73 | 56.79 | 57.64 | 57.64 | 0.72% | 37,300 |
| Oct 1, 2025 | 57.12 | 57.50 | 56.85 | 57.23 | 57.23 | 0.19% | 37,600 |
| Sep 30, 2025 | 59.40 | 59.40 | 56.34 | 57.12 | 57.12 | -5.43% | 68,700 |
| Sep 29, 2025 | 56.80 | 60.53 | 55.85 | 60.40 | 60.40 | 6.60% | 152,700 |
| Sep 26, 2025 | 56.46 | 56.69 | 55.42 | 56.66 | 56.66 | 0.25% | 37,810 |
| Sep 25, 2025 | 55.19 | 56.83 | 54.36 | 56.52 | 56.52 | 1.93% | 61,500 |
| Sep 24, 2025 | 55.81 | 56.00 | 55.01 | 55.45 | 55.45 | -0.63% | 22,817 |
| 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 | 2.01% | 42,400 |
| Sep 17, 2025 | 54.56 | 55.53 | 53.59 | 55.16 | 55.16 | 0.33% | 30,209 |
Page 1 of 57