Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	51.89	54.76	51.50	53.35	53.35	6.11%	151,830
Apr 16, 2026	51.47	52.54	49.57	50.28	50.28	-3.34%	119,999
Apr 15, 2026	51.13	52.48	51.00	52.02	52.02	2.02%	76,108
Apr 14, 2026	51.46	51.87	50.44	50.99	50.99	0.31%	36,548
Apr 13, 2026	50.33	52.00	50.26	50.83	50.83	0.16%	26,690
Apr 10, 2026	51.18	51.99	50.43	50.75	50.75	-0.29%	29,688
Apr 9, 2026	50.85	51.60	49.94	50.90	50.90	0.49%	31,025
Apr 8, 2026	51.01	52.16	50.00	50.65	50.65	2.51%	34,332
Apr 7, 2026	49.20	50.99	48.51	49.41	49.41	-0.46%	70,921
Apr 6, 2026	50.16	50.49	48.40	49.64	49.64	-0.08%	39,938
Apr 2, 2026	50.52	50.60	47.06	49.68	49.68	-2.20%	59,957
Apr 1, 2026	50.49	52.19	49.52	50.80	50.80	1.93%	36,508
Mar 31, 2026	48.14	49.84	47.40	49.84	49.84	5.21%	21,512
Mar 30, 2026	48.00	49.99	47.13	47.37	47.37	-0.34%	25,545
Mar 27, 2026	47.77	49.27	46.60	47.53	47.53	-1.08%	33,873
Mar 26, 2026	48.62	50.44	48.05	48.05	48.05	-1.44%	41,672
Mar 25, 2026	46.70	49.99	46.50	48.75	48.75	5.82%	34,964
Mar 24, 2026	46.28	47.17	45.24	46.07	46.07	-0.45%	19,056
Mar 23, 2026	46.02	47.50	45.45	46.28	46.28	1.29%	18,521
Mar 20, 2026	46.92	46.92	45.08	45.69	45.69	-2.50%	57,724
Mar 19, 2026	47.00	48.07	46.10	46.86	46.86	-0.68%	26,209
Mar 18, 2026	48.18	49.00	47.04	47.18	47.18	-2.08%	31,208
Mar 17, 2026	48.17	50.95	47.90	48.18	48.18	0.88%	58,876
Mar 16, 2026	47.78	47.85	45.93	47.76	47.76	1.17%	46,208
Mar 13, 2026	46.95	47.89	46.00	47.21	47.21	1.27%	103,928
Mar 12, 2026	47.02	47.35	46.40	46.62	46.62	-1.35%	17,909
Mar 11, 2026	46.96	47.83	46.34	47.26	47.26	1.61%	51,063
Mar 10, 2026	46.66	47.00	46.00	46.51	46.51	-0.32%	22,951
Mar 9, 2026	45.94	47.03	45.94	46.66	46.66	0.34%	28,628
Mar 6, 2026	46.67	47.06	45.97	46.50	46.50	-0.69%	38,040
Mar 5, 2026	47.40	47.98	46.13	46.83	46.83	-1.32%	33,200
Mar 4, 2026	46.41	48.00	46.41	47.45	47.45	2.20%	39,540
Mar 3, 2026	46.20	46.60	44.21	46.43	46.43	-0.43%	48,929
Mar 2, 2026	47.14	47.33	46.34	46.63	46.63	-1.25%	53,596
Feb 27, 2026	47.10	47.48	46.00	47.22	47.22	0.17%	34,808
Feb 26, 2026	46.08	47.43	46.00	47.14	47.14	1.70%	44,182
Feb 25, 2026	47.55	47.55	46.01	46.35	46.35	-1.09%	31,891
Feb 24, 2026	45.15	47.61	45.15	46.86	46.86	3.97%	80,196
Feb 23, 2026	45.30	46.00	44.07	45.07	45.07	-0.92%	30,266
Feb 20, 2026	44.71	45.72	44.31	45.49	45.49	2.39%	45,787
Feb 19, 2026	46.01	46.88	44.37	44.43	44.43	-4.74%	46,395
Feb 18, 2026	46.19	48.10	45.27	46.64	46.64	0.63%	54,714
Feb 17, 2026	48.62	50.00	44.51	46.35	46.35	-4.57%	73,307
Feb 13, 2026	49.00	49.50	48.18	48.57	48.57	-0.63%	37,114
Feb 12, 2026	49.44	50.05	46.82	48.88	48.88	-1.51%	83,944
Feb 11, 2026	51.08	51.10	48.63	49.63	49.63	-3.18%	38,387
Feb 10, 2026	50.38	52.60	50.10	51.26	51.26	1.65%	40,189
Feb 9, 2026	49.63	51.00	48.50	50.43	50.43	0.88%	39,212
Feb 6, 2026	47.40	50.28	47.40	49.99	49.99	4.32%	51,588
Feb 5, 2026	47.94	48.83	47.10	47.92	47.92	-1.32%	53,214