Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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