Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	64.73	65.21	64.00	65.17	65.17	-0.47%	64,180
Sep 4, 2026	65.79	65.79	64.36	65.48	65.48	-0.52%	35,095
Sep 3, 2026	65.42	66.37	65.42	65.82	65.82	1.83%	27,453
Sep 2, 2026	65.00	65.00	63.47	64.64	64.64	-0.55%	46,623
Sep 1, 2026	66.41	66.88	64.86	65.00	65.00	-2.27%	47,398
Aug 31, 2026	67.19	67.40	66.15	66.51	66.51	-1.03%	31,703
Aug 28, 2026	67.49	68.80	66.66	67.20	67.20	0.16%	73,090
Aug 27, 2026	64.63	67.65	64.63	67.09	67.09	4.37%	100,446
Aug 26, 2026	63.60	64.28	63.36	64.28	64.28	0.55%	37,447
Aug 25, 2026	63.86	64.39	63.50	63.93	63.93	-0.54%	44,598
Aug 24, 2026	64.10	64.94	63.01	64.28	64.28	0.49%	54,413
Aug 21, 2026	63.53	64.23	62.72	63.96	63.96	1.73%	59,702
Aug 20, 2026	61.39	63.00	60.58	62.87	62.87	2.41%	85,297
Aug 19, 2026	62.73	63.60	61.25	61.39	61.39	-2.21%	58,743
Aug 18, 2026	62.51	63.17	62.27	62.78	62.78	0.92%	47,268
Aug 17, 2026	61.85	63.35	60.11	62.21	62.21	-0.11%	81,914
Aug 14, 2026	63.88	63.88	61.89	62.28	62.28	-2.52%	61,646
Aug 13, 2026	63.00	64.19	62.15	63.89	63.89	1.74%	72,747
Aug 12, 2026	62.42	64.16	61.70	62.80	62.80	0.31%	91,127
Aug 11, 2026	62.72	63.23	62.00	62.60	62.60	-1.00%	71,567
Aug 10, 2026	63.99	64.38	62.37	63.23	63.23	-2.44%	152,176
Aug 7, 2026	63.65	64.95	63.65	64.81	64.81	1.82%	65,885
Aug 6, 2026	63.05	63.74	61.63	63.65	63.65	-3.43%	124,770
Aug 5, 2026	65.51	67.14	64.34	65.91	65.91	1.89%	239,754
Aug 4, 2026	63.30	65.81	63.30	64.69	64.69	0.22%	144,370
Aug 3, 2026	64.60	65.40	62.56	64.55	64.55	0.49%	121,999
Jul 31, 2026	64.03	66.23	63.67	64.24	64.24	0.32%	141,039
Jul 30, 2026	63.71	64.43	62.71	64.03	64.03	-0.67%	111,171
Jul 29, 2026	63.43	65.97	62.50	64.46	64.46	0.78%	173,220
Jul 28, 2026	63.59	65.26	63.29	63.96	63.96	0.74%	127,608
Jul 27, 2026	64.29	64.29	62.93	63.49	63.49	0.24%	145,474
Jul 24, 2026	61.75	63.62	60.00	63.34	63.34	3.51%	88,524
Jul 23, 2026	62.37	62.37	60.00	61.19	61.19	-2.05%	149,898
Jul 22, 2026	63.43	63.49	61.90	62.47	62.47	-2.57%	135,514
Jul 21, 2026	63.41	64.19	62.20	64.12	64.12	0.55%	150,383
Jul 20, 2026	62.69	64.88	62.59	63.77	63.77	1.72%	139,342
Jul 17, 2026	63.61	65.10	60.94	62.69	62.69	-1.52%	197,384
Jul 16, 2026	58.58	66.19	56.35	65.16	63.66	11.23%	298,305
Jul 15, 2026	58.01	58.99	55.79	58.58	57.23	1.17%	311,419
Jul 14, 2026	56.99	58.49	56.80	57.90	56.57	1.24%	143,793
Jul 13, 2026	57.75	58.00	55.75	57.19	55.87	-0.94%	200,099
Jul 10, 2026	58.10	59.00	57.09	57.73	56.40	-0.62%	89,858
Jul 9, 2026	57.61	58.10	56.69	58.09	56.75	0.62%	86,985
Jul 8, 2026	56.83	57.80	55.23	57.73	56.40	0.02%	89,987
Jul 7, 2026	56.28	58.28	55.95	57.72	56.39	2.49%	129,551
Jul 6, 2026	53.90	56.77	53.80	56.32	55.02	4.55%	156,425
Jul 2, 2026	50.84	54.27	50.72	53.87	52.63	6.46%	108,744
Jul 1, 2026	49.61	52.36	49.24	50.60	49.44	2.51%	167,518
Jun 30, 2026	48.77	49.55	48.45	49.36	48.22	0.94%	58,580
Jun 29, 2026	50.13	51.00	48.46	48.90	47.77	-2.12%	148,852