Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	42.94	45.18	42.25	42.66	42.66	-0.88%	15,180
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
Feb 27, 2025	46.94	46.94	45.63	45.66	45.66	-1.79%	18,773
Feb 26, 2025	45.93	47.07	45.50	46.49	46.49	3.01%	27,177
Feb 25, 2025	46.59	47.03	44.64	45.13	45.13	-2.59%	34,464
Feb 24, 2025	47.49	48.61	46.32	46.33	46.33	-0.92%	33,426
Feb 21, 2025	47.08	48.14	46.25	46.76	46.76	0.11%	33,209
Feb 20, 2025	48.67	49.78	46.51	46.71	46.71	-3.91%	50,475
Feb 19, 2025	49.83	49.94	48.50	48.61	48.61	-1.60%	35,522
Feb 18, 2025	48.87	49.95	48.71	49.40	49.40	2.79%	80,348
Feb 14, 2025	48.79	48.80	47.63	48.06	48.06	-0.44%	32,366
Feb 13, 2025	48.11	48.40	47.64	48.27	48.27	0.56%	26,097
Feb 12, 2025	46.70	48.80	46.00	48.00	48.00	2.39%	64,351
Feb 11, 2025	45.90	47.10	44.75	46.88	46.88	1.85%	64,605
Feb 10, 2025	45.37	46.03	44.84	46.03	46.03	0.92%	20,581
Feb 7, 2025	45.51	45.72	44.70	45.61	45.61	0.64%	20,325
Feb 6, 2025	46.70	46.70	45.24	45.32	45.32	-2.83%	13,811
Feb 5, 2025	46.88	47.26	46.58	46.64	46.64	-0.77%	21,606
Feb 4, 2025	46.35	47.40	45.75	47.00	47.00	0.97%	25,956
Feb 3, 2025	45.61	47.10	44.39	46.55	46.55	0.84%	41,370
Jan 31, 2025	47.02	47.02	45.58	46.16	46.16	-1.81%	26,335
Jan 30, 2025	45.55	47.40	45.55	47.01	47.01	3.34%	28,894
Jan 29, 2025	46.70	46.75	44.36	45.49	45.49	-2.63%	32,931
Jan 28, 2025	44.43	46.75	43.75	46.72	46.72	7.02%	87,478
Jan 27, 2025	45.50	46.17	43.05	43.66	43.66	-4.58%	62,892
Jan 24, 2025	46.42	46.96	45.50	45.75	45.75	0.82%	95,861
Jan 23, 2025	45.26	46.01	44.75	45.38	45.38	0.60%	96,478
Jan 22, 2025	45.07	45.98	43.76	45.11	45.11	-0.11%	44,988
Jan 21, 2025	46.03	46.25	44.42	45.16	45.16	-0.53%	49,571
Jan 17, 2025	45.00	45.56	44.50	45.40	45.40	1.48%	33,252
Jan 16, 2025	45.28	47.77	44.25	44.74	44.74	0.22%	77,120