Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	62.73	63.60	61.25	61.39	61.39	-2.21%	58,732
Aug 18, 2026	62.51	63.17	62.27	62.78	62.78	0.92%	47,267
Aug 17, 2026	61.85	63.35	60.11	62.21	62.21	-0.11%	81,913
Aug 14, 2026	63.88	63.88	61.89	62.28	62.28	-2.52%	61,635
Aug 13, 2026	63.00	64.19	62.15	63.89	63.89	1.74%	72,691
Aug 12, 2026	62.42	64.16	61.70	62.80	62.80	0.31%	91,106
Aug 11, 2026	62.72	63.23	62.00	62.60	62.60	-1.00%	71,526
Aug 10, 2026	63.99	64.38	62.37	63.23	63.23	-2.44%	152,111
Aug 7, 2026	63.65	64.95	63.65	64.81	64.81	1.82%	65,882
Aug 6, 2026	63.05	63.74	61.63	63.65	63.65	-3.43%	124,725
Aug 5, 2026	65.51	67.14	64.34	65.91	65.91	1.89%	239,048
Aug 4, 2026	63.30	65.81	63.30	64.69	64.69	0.22%	144,366
Aug 3, 2026	64.60	65.40	62.56	64.55	64.55	0.49%	121,997
Jul 31, 2026	64.03	66.23	63.67	64.24	64.24	0.32%	140,924
Jul 30, 2026	63.71	64.43	62.71	64.03	64.03	-0.67%	110,760
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
Jun 26, 2026	49.00	50.53	48.08	49.96	48.81	1.81%	105,662
Jun 25, 2026	47.92	49.43	47.51	49.07	47.94	2.34%	79,127
Jun 24, 2026	47.67	48.74	47.53	47.95	46.85	0.29%	43,497
Jun 23, 2026	47.58	48.39	47.40	47.81	46.71	-0.02%	37,363
Jun 22, 2026	46.82	48.19	46.82	47.82	46.72	1.06%	114,175
Jun 18, 2026	47.17	47.71	45.63	47.32	46.23	2.11%	129,971
Jun 17, 2026	47.17	48.39	46.01	46.34	45.27	-1.74%	131,956
Jun 16, 2026	49.11	49.41	46.90	47.16	46.07	-3.91%	96,690
Jun 15, 2026	47.90	49.08	47.84	49.08	47.95	3.83%	77,558
Jun 12, 2026	45.48	47.75	45.00	47.27	46.18	3.80%	127,011
Jun 11, 2026	45.62	46.82	44.05	45.54	44.49	-0.18%	59,699
Jun 10, 2026	45.99	47.11	45.58	45.62	44.57	-1.77%	43,957
Jun 9, 2026	46.57	47.34	45.30	46.44	45.37	0.24%	78,872