Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	47.40	48.74	43.50	44.64	44.64	-6.00%	126,253
Jan 14, 2025	47.58	48.50	45.50	47.49	47.49	-0.63%	53,782
Jan 13, 2025	48.70	48.70	46.71	47.79	47.79	-0.93%	43,058
Jan 10, 2025	49.50	49.50	47.00	48.24	48.24	-3.52%	26,313
Jan 8, 2025	47.66	50.54	47.01	50.00	50.00	6.11%	55,798
Jan 7, 2025	49.27	50.17	47.07	47.12	47.12	-4.36%	36,798
Jan 6, 2025	48.68	49.62	47.85	49.27	49.27	2.60%	58,012
Jan 3, 2025	46.09	50.50	45.99	48.02	48.02	4.80%	58,054
Jan 2, 2025	45.75	46.00	44.80	45.82	45.82	1.48%	23,663
Dec 31, 2024	46.32	46.50	44.48	45.15	45.15	-2.38%	16,554
Dec 30, 2024	45.80	46.50	45.50	46.25	46.25	0.87%	16,654
Dec 27, 2024	47.40	47.40	45.21	45.85	45.85	-3.39%	27,835
Dec 26, 2024	47.20	47.50	46.65	47.46	47.46	0.36%	27,255
Dec 24, 2024	46.75	47.50	46.75	47.29	47.29	2.12%	12,739
Dec 23, 2024	47.87	47.87	44.74	46.31	46.31	-1.05%	38,179
Dec 20, 2024	46.23	46.80	46.00	46.80	46.80	1.74%	25,268
Dec 19, 2024	45.40	46.49	44.85	46.00	46.00	1.72%	31,899
Dec 18, 2024	46.02	47.03	44.39	45.22	45.22	-0.31%	32,170
Dec 17, 2024	46.60	47.93	44.42	45.36	45.36	-2.39%	38,271
Dec 16, 2024	47.10	47.91	45.90	46.47	46.47	-1.73%	23,252
Dec 13, 2024	48.81	48.81	45.54	47.29	47.29	-0.13%	18,805
Dec 12, 2024	47.57	47.57	46.04	47.35	47.35	-0.11%	27,041
Dec 11, 2024	47.62	47.62	46.44	47.40	47.40	0.64%	41,799
Dec 10, 2024	46.90	47.99	45.66	47.10	47.10	5.32%	43,869
Dec 9, 2024	48.50	48.50	44.33	44.72	44.72	-9.82%	64,711
Dec 6, 2024	44.50	50.00	43.83	49.59	49.59	12.19%	115,305
Dec 5, 2024	44.93	45.50	43.40	44.20	44.20	-0.36%	30,865
Dec 4, 2024	46.00	46.01	44.01	44.36	44.36	-5.58%	53,519
Dec 3, 2024	43.89	47.10	43.88	46.98	46.98	8.05%	66,628
Dec 2, 2024	44.80	44.80	43.00	43.48	43.48	-2.95%	47,185
Nov 29, 2024	44.50	45.00	41.00	44.80	44.80	0.99%	112,838
Nov 27, 2024	41.00	44.85	40.15	44.36	44.36	7.91%	90,463
Nov 26, 2024	41.01	41.34	40.05	41.11	41.11	-0.22%	20,688
Nov 25, 2024	41.93	41.93	40.37	41.20	41.20	-0.36%	38,520
Nov 22, 2024	40.91	41.35	39.76	41.35	41.35	2.07%	79,515
Nov 21, 2024	39.90	40.95	39.43	40.51	40.51	1.81%	12,053
Nov 20, 2024	40.49	40.49	39.41	39.79	39.79	-1.73%	12,787
Nov 19, 2024	40.12	40.50	39.53	40.49	40.49	1.78%	16,756
Nov 18, 2024	39.60	40.25	39.12	39.78	39.78	0.45%	16,607
Nov 15, 2024	38.25	39.86	38.25	39.60	39.60	3.83%	46,675
Nov 14, 2024	41.75	41.75	37.01	38.14	38.14	-10.05%	63,147
Nov 13, 2024	40.14	42.80	39.18	42.40	42.40	6.16%	47,994
Nov 12, 2024	40.60	40.60	39.24	39.94	39.94	-2.39%	36,904
Nov 11, 2024	42.18	42.18	38.81	40.92	40.92	-1.68%	39,035
Nov 8, 2024	39.76	42.34	38.77	41.62	41.62	5.21%	35,920
Nov 7, 2024	40.28	41.00	38.66	39.56	39.56	-3.21%	37,457
Nov 6, 2024	41.30	41.50	40.20	40.87	40.87	1.87%	35,853
Nov 5, 2024	40.68	40.70	39.85	40.12	40.12	-0.57%	14,537
Nov 4, 2024	39.39	40.35	38.57	40.35	40.35	5.38%	18,388
Nov 1, 2024	40.60	40.60	38.29	38.29	38.29	-4.28%	19,836
Oct 31, 2024	40.95	41.40	38.51	40.00	40.00	-2.44%	41,421
Oct 30, 2024	41.29	41.59	40.05	41.00	41.00	-0.10%	27,915
Oct 29, 2024	40.00	41.30	39.50	41.04	41.04	3.04%	29,484
Oct 28, 2024	40.41	40.64	39.00	39.83	39.83	-0.23%	21,073
Oct 25, 2024	39.07	40.50	38.83	39.92	39.92	3.26%	28,135
Oct 24, 2024	39.09	39.79	38.45	38.66	38.66	-0.23%	8,826
Oct 23, 2024	39.71	39.71	38.31	38.75	38.75	-1.45%	15,584
Oct 22, 2024	39.44	39.72	38.84	39.32	39.32	0.18%	10,229
Oct 21, 2024	39.76	40.43	38.95	39.25	39.25	-1.88%	18,275
Oct 18, 2024	40.51	40.70	39.00	40.00	40.00	0.10%	25,736
Oct 17, 2024	39.62	40.35	38.75	39.96	39.96	2.62%	31,331
Oct 16, 2024	39.97	40.84	38.42	38.94	38.94	1.41%	339,356
Oct 15, 2024	44.00	45.00	38.40	38.40	38.40	-15.60%	97,292
Oct 14, 2024	43.22	45.99	42.00	45.50	45.50	4.12%	124,942
Oct 11, 2024	40.00	44.13	39.92	43.70	43.70	10.21%	66,530
Oct 10, 2024	40.00	40.50	39.39	39.65	39.65	-0.38%	32,718
Oct 9, 2024	39.60	40.00	38.20	39.80	39.80	1.53%	15,247
Oct 8, 2024	39.00	39.29	38.22	39.20	39.20	0.54%	22,628
Oct 7, 2024	39.27	39.75	37.67	38.99	38.99	-1.29%	47,534
Oct 4, 2024	38.71	39.64	37.11	39.50	39.50	2.54%	24,822
Oct 3, 2024	38.70	39.49	37.00	38.52	38.52	-2.47%	22,907
Oct 2, 2024	37.75	40.17	37.75	39.50	39.50	6.76%	13,083
Oct 1, 2024	39.69	39.69	35.51	37.00	37.00	-6.64%	45,109
Sep 30, 2024	40.90	40.90	38.51	39.63	39.63	-3.11%	18,377
Sep 27, 2024	40.90	40.90	40.23	40.90	40.90	0.12%	8,601
Sep 26, 2024	40.75	41.50	40.50	40.85	40.85	-0.10%	10,739