Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	62.98	64.51	62.13	62.98	62.98	-0.28%	40,213
Nov 5, 2026	65.20	65.53	62.45	63.16	63.16	-2.94%	41,186
Nov 4, 2026	64.97	65.95	64.62	65.07	65.07	1.61%	45,836
Nov 3, 2026	64.40	65.05	62.87	64.04	64.04	-1.20%	49,294
Nov 2, 2026	65.66	66.77	64.80	64.82	64.82	-1.28%	46,181
Oct 30, 2026	66.48	66.71	64.10	65.66	65.66	-1.56%	61,734
Oct 29, 2026	64.58	66.82	63.75	66.70	66.70	1.93%	57,411
Oct 28, 2026	64.69	65.90	64.41	65.44	65.44	1.52%	97,814
Oct 27, 2026	64.57	64.90	63.79	64.46	64.46	-0.42%	55,923
Oct 26, 2026	64.16	65.67	63.49	64.73	64.73	1.03%	39,833
Oct 23, 2026	63.67	64.76	62.95	64.07	64.07	0.66%	45,918
Oct 22, 2026	61.86	65.10	61.86	63.65	63.65	3.55%	118,373
Oct 21, 2026	62.37	64.65	60.09	61.47	61.47	-1.88%	90,807
Oct 20, 2026	59.23	63.35	56.50	62.65	62.65	0.89%	160,064
Oct 19, 2026	61.07	62.80	61.07	62.10	62.10	2.85%	74,008
Oct 16, 2026	62.82	63.67	60.00	60.38	60.38	-3.45%	74,340
Oct 15, 2026	60.07	62.64	59.60	62.54	62.54	3.22%	66,252
Oct 14, 2026	61.31	61.44	60.16	60.59	60.59	-1.59%	90,582
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%	38,375
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%	61,460
Oct 7, 2026	61.50	62.14	60.37	60.60	60.60	-1.62%	68,168
Oct 6, 2026	61.49	62.07	61.06	61.60	61.60	0.98%	70,803
Oct 5, 2026	60.00	61.56	60.00	61.00	61.00	1.67%	67,419
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