Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	43.95	45.20	43.59	45.19	45.19	1.78%	23,316
May 8, 2025	45.03	45.63	43.34	44.40	44.40	-0.40%	18,879
May 7, 2025	43.39	45.40	43.34	44.58	44.58	0.79%	15,031
May 6, 2025	44.33	44.70	44.02	44.23	44.23	-1.44%	8,260
May 5, 2025	44.43	44.92	42.86	44.88	44.88	1.99%	12,987
May 2, 2025	43.77	44.82	43.60	44.00	44.00	1.36%	10,892
May 1, 2025	42.58	43.49	42.58	43.41	43.41	1.88%	13,973
Apr 30, 2025	42.39	43.10	41.49	42.61	42.61	-1.66%	8,289
Apr 29, 2025	43.55	43.99	42.58	43.33	43.33	0.35%	6,861
Apr 28, 2025	42.79	43.28	42.18	43.18	43.18	1.70%	8,932
Apr 25, 2025	42.72	43.14	41.46	42.46	42.46	-0.82%	19,895
Apr 24, 2025	41.83	43.58	41.50	42.81	42.81	2.86%	14,470
Apr 23, 2025	41.95	42.44	40.90	41.62	41.62	2.84%	16,742
Apr 22, 2025	38.15	41.01	38.15	40.47	40.47	6.11%	15,973
Apr 21, 2025	39.19	39.19	37.73	38.14	38.14	-3.83%	10,653
Apr 17, 2025	39.09	40.52	39.09	39.66	39.66	0.94%	14,173
Apr 16, 2025	40.31	40.56	38.95	39.29	39.29	-2.34%	20,424
Apr 15, 2025	39.20	40.98	39.20	40.23	40.23	2.42%	8,971
Apr 14, 2025	40.23	41.00	38.41	39.28	39.28	-1.87%	14,429
Apr 11, 2025	40.35	41.02	39.16	40.03	40.03	-1.06%	17,362
Apr 10, 2025	40.76	42.68	38.66	40.46	40.46	-0.74%	15,102
Apr 9, 2025	36.58	43.10	36.23	40.76	40.76	10.46%	65,644
Apr 8, 2025	38.47	39.01	35.88	36.90	36.90	-0.54%	18,404
Apr 7, 2025	36.88	40.50	36.00	37.10	37.10	-2.85%	48,733
Apr 4, 2025	38.98	39.44	37.00	38.19	38.19	-4.86%	28,558
Apr 3, 2025	40.61	41.10	39.74	40.14	40.14	-4.45%	29,439
Apr 2, 2025	40.64	42.91	40.50	42.01	42.01	1.23%	12,705
Apr 1, 2025	42.04	42.35	40.76	41.50	41.50	-2.44%	19,679
Mar 31, 2025	41.45	42.54	41.10	42.54	42.54	-0.28%	16,613
Mar 28, 2025	42.94	45.18	42.25	42.66	42.66	-0.88%	15,262
Mar 27, 2025	43.61	44.51	42.75	43.04	43.04	-1.51%	31,699
Mar 26, 2025	44.85	44.86	43.10	43.70	43.70	-1.86%	18,307
Mar 25, 2025	44.01	44.82	43.74	44.53	44.53	1.41%	14,314
Mar 24, 2025	45.10	45.10	43.14	43.91	43.91	1.64%	23,316
Mar 21, 2025	41.43	43.85	41.40	43.20	43.20	4.35%	67,447
Mar 20, 2025	41.21	42.73	41.15	41.40	41.40	0.17%	20,902
Mar 19, 2025	41.10	42.57	41.00	41.33	41.33	0.71%	24,819
Mar 18, 2025	41.27	41.55	40.50	41.04	41.04	-1.30%	16,604
Mar 17, 2025	41.01	42.25	40.95	41.58	41.58	2.87%	41,142
Mar 14, 2025	40.65	41.99	40.40	40.42	40.42	1.05%	37,006
Mar 13, 2025	41.51	41.51	39.35	40.00	40.00	-4.63%	52,431
Mar 12, 2025	41.53	42.00	41.10	41.94	41.94	1.62%	10,174
Mar 11, 2025	40.32	41.87	40.32	41.27	41.27	0.86%	25,872
Mar 10, 2025	42.53	42.83	39.65	40.92	40.92	-4.50%	70,070
Mar 7, 2025	42.41	43.40	41.45	42.85	42.85	1.06%	36,309
Mar 6, 2025	43.88	44.26	42.26	42.40	42.40	-4.89%	23,343
Mar 5, 2025	43.74	45.00	43.10	44.58	44.58	1.55%	25,242
Mar 4, 2025	44.14	44.91	40.57	43.90	43.90	-0.32%	48,550
Mar 3, 2025	45.09	46.25	44.01	44.04	44.04	-2.72%	38,019
Feb 28, 2025	45.44	46.17	44.62	45.27	45.27	-0.85%	56,601