Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	63.70	65.35	63.70	64.45	-	0.77%	158,596
Jul 28, 2026	63.59	65.26	63.29	63.96	63.96	0.74%	127,597
Jul 27, 2026	64.29	64.29	62.93	63.49	63.49	0.24%	145,471
Jul 24, 2026	61.75	63.62	60.00	63.34	63.34	3.51%	88,521
Jul 23, 2026	62.37	62.37	60.00	61.19	61.19	-2.05%	149,742
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
Jun 8, 2026	47.03	48.49	46.26	46.33	45.26	-1.68%	56,545
Jun 5, 2026	47.83	47.96	46.06	47.12	46.04	-1.75%	57,087
Jun 4, 2026	47.72	48.57	47.19	47.96	46.86	1.80%	42,505
Jun 3, 2026	49.50	49.50	46.68	47.11	46.03	-5.06%	89,638
Jun 2, 2026	50.25	50.30	47.52	49.62	48.48	-1.51%	93,248
Jun 1, 2026	47.71	51.62	47.59	50.38	49.22	5.62%	313,336
May 29, 2026	47.61	48.04	47.00	47.70	46.60	0.13%	191,921
May 28, 2026	47.52	48.29	46.54	47.64	46.54	0.32%	101,667
May 27, 2026	47.81	48.00	46.76	47.49	46.40	-0.88%	58,244
May 26, 2026	47.62	47.95	45.94	47.91	46.81	0.69%	51,102
May 22, 2026	46.59	47.87	46.53	47.58	46.48	2.30%	29,384
May 21, 2026	46.40	46.66	45.38	46.51	45.44	-1.11%	50,072
May 20, 2026	46.70	47.06	45.52	47.03	45.95	1.23%	41,705
May 19, 2026	47.03	48.09	46.25	46.46	45.39	-0.58%	49,374
May 18, 2026	46.05	47.66	45.50	46.73	45.65	1.50%	67,361