Karooooo Ltd. (KARO)
NASDAQ: KARO · Real-Time Price · USD
61.70
+1.31 (2.18%)
Oct 19, 2026, 2:00 PM EDT - Market open
Karooooo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 61.07 | 62.29 | 61.07 | 61.70 | 61.70 | 2.18% | 24,746 |
| Oct 16, 2026 | 62.82 | 63.67 | 60.00 | 60.38 | 60.38 | -3.45% | 74,328 |
| Oct 15, 2026 | 60.07 | 62.64 | 59.60 | 62.54 | 62.54 | 3.22% | 65,781 |
| Oct 14, 2026 | 61.31 | 61.44 | 60.16 | 60.59 | 60.59 | -1.59% | 90,581 |
| Oct 13, 2026 | 62.00 | 62.40 | 61.32 | 61.57 | 61.57 | -0.15% | 43,304 |
| Oct 12, 2026 | 61.20 | 62.00 | 61.17 | 61.66 | 61.66 | 0.95% | 38,323 |
| Oct 9, 2026 | 60.87 | 61.40 | 60.54 | 61.08 | 61.08 | 0.34% | 55,267 |
| Oct 8, 2026 | 60.37 | 61.32 | 60.00 | 60.87 | 60.87 | 0.45% | 61,459 |
| Oct 7, 2026 | 61.50 | 62.14 | 60.37 | 60.60 | 60.60 | -1.62% | 68,167 |
| Oct 6, 2026 | 61.49 | 62.07 | 61.06 | 61.60 | 61.60 | 0.98% | 69,410 |
| Oct 5, 2026 | 60.00 | 61.56 | 60.00 | 61.00 | 61.00 | 1.67% | 67,416 |
| Oct 2, 2026 | 60.90 | 61.06 | 59.52 | 60.00 | 60.00 | -1.25% | 63,276 |
| Oct 1, 2026 | 60.73 | 61.57 | 59.75 | 60.76 | 60.76 | 1.27% | 58,628 |
| Sep 30, 2026 | 60.90 | 61.78 | 59.54 | 60.00 | 60.00 | -1.36% | 98,209 |
| Sep 29, 2026 | 60.83 | 61.08 | 59.21 | 60.83 | 60.83 | -0.02% | 89,292 |
| Sep 28, 2026 | 60.63 | 61.89 | 59.52 | 60.84 | 60.84 | -1.28% | 86,218 |
| Sep 25, 2026 | 62.16 | 62.29 | 61.02 | 61.63 | 61.63 | -0.61% | 52,747 |
| Sep 24, 2026 | 64.38 | 65.32 | 60.50 | 62.01 | 62.01 | -3.43% | 144,632 |
| Sep 23, 2026 | 63.80 | 66.71 | 62.52 | 64.21 | 64.21 | 0.97% | 179,926 |
| Sep 22, 2026 | 66.16 | 66.16 | 63.15 | 63.59 | 63.59 | -2.81% | 119,422 |
| Sep 21, 2026 | 66.67 | 66.80 | 64.90 | 65.43 | 65.43 | -1.86% | 80,495 |
| Sep 18, 2026 | 68.30 | 68.30 | 66.10 | 66.67 | 66.67 | -2.97% | 89,504 |
| Sep 17, 2026 | 67.62 | 68.76 | 66.89 | 68.71 | 68.71 | 1.73% | 35,091 |
| Sep 16, 2026 | 66.34 | 68.04 | 66.11 | 67.54 | 67.54 | 0.87% | 43,111 |
| Sep 15, 2026 | 66.36 | 68.01 | 66.04 | 66.96 | 66.96 | -0.40% | 55,415 |
| Sep 14, 2026 | 64.96 | 67.75 | 64.82 | 67.23 | 67.23 | 3.78% | 61,707 |
| Sep 11, 2026 | 64.13 | 64.80 | 63.33 | 64.78 | 64.78 | 1.45% | 39,731 |
| Sep 10, 2026 | 63.73 | 64.31 | 63.04 | 63.86 | 63.86 | 0.05% | 43,992 |
| Sep 9, 2026 | 65.00 | 65.00 | 63.03 | 63.82 | 63.82 | -2.07% | 76,514 |
| Sep 8, 2026 | 64.73 | 65.21 | 64.00 | 65.17 | 65.17 | -0.47% | 64,182 |
| 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% | 27,459 |
| Sep 2, 2026 | 65.00 | 65.00 | 63.47 | 64.64 | 64.64 | -0.55% | 46,628 |
| Sep 1, 2026 | 66.41 | 66.88 | 64.86 | 65.00 | 65.00 | -2.27% | 56,899 |
| 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 |