Karooooo Ltd. (KARO)
NASDAQ: KARO · Real-Time Price · USD
47.13
+2.65 (5.96%)
At close: Dec 5, 2025, 4:00 PM EST
47.59
+0.46 (0.98%)
After-hours: Dec 5, 2025, 7:17 PM EST
Karooooo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.66 | 47.47 | 44.66 | 47.13 | 47.13 | 5.96% | 77,069 |
| Dec 4, 2025 | 45.40 | 45.88 | 44.44 | 44.48 | 44.48 | -2.84% | 31,246 |
| Dec 3, 2025 | 45.99 | 45.99 | 45.02 | 45.78 | 45.78 | -0.82% | 37,207 |
| Dec 2, 2025 | 45.20 | 46.77 | 45.12 | 46.16 | 46.16 | 2.97% | 62,624 |
| Dec 1, 2025 | 44.51 | 46.03 | 44.51 | 44.83 | 44.83 | -0.44% | 49,085 |
| Nov 28, 2025 | 45.34 | 45.71 | 44.80 | 45.03 | 45.03 | -0.18% | 16,146 |
| Nov 26, 2025 | 44.30 | 45.59 | 44.30 | 45.11 | 45.11 | 1.92% | 41,706 |
| Nov 25, 2025 | 43.63 | 44.49 | 43.34 | 44.26 | 44.26 | 2.31% | 25,290 |
| Nov 24, 2025 | 42.68 | 43.69 | 42.68 | 43.26 | 43.26 | 1.34% | 41,252 |
| Nov 21, 2025 | 41.60 | 43.00 | 41.25 | 42.69 | 42.69 | 2.62% | 52,315 |
| Nov 20, 2025 | 42.34 | 42.48 | 41.42 | 41.60 | 41.60 | -0.91% | 63,795 |
| Nov 19, 2025 | 42.23 | 43.14 | 41.74 | 41.98 | 41.98 | -1.04% | 32,764 |
| Nov 18, 2025 | 42.80 | 43.60 | 41.88 | 42.42 | 42.42 | -1.30% | 36,817 |
| Nov 17, 2025 | 45.10 | 45.49 | 42.59 | 42.98 | 42.98 | -4.57% | 40,047 |
| Nov 14, 2025 | 44.34 | 45.32 | 44.15 | 45.04 | 45.04 | -0.16% | 43,488 |
| Nov 13, 2025 | 45.31 | 45.72 | 44.52 | 45.11 | 45.11 | -0.44% | 36,979 |
| Nov 12, 2025 | 45.21 | 46.19 | 45.14 | 45.31 | 45.31 | 0.55% | 21,210 |
| Nov 11, 2025 | 45.41 | 46.15 | 45.00 | 45.06 | 45.06 | -1.57% | 27,169 |
| Nov 10, 2025 | 44.00 | 46.45 | 44.00 | 45.78 | 45.78 | 5.56% | 67,014 |
| Nov 7, 2025 | 43.59 | 44.96 | 42.96 | 43.37 | 43.37 | -1.43% | 60,530 |
| Nov 6, 2025 | 43.58 | 45.59 | 43.58 | 44.00 | 44.00 | 0.39% | 30,207 |
| Nov 5, 2025 | 43.54 | 44.98 | 43.10 | 43.83 | 43.83 | 0.50% | 36,277 |
| Nov 4, 2025 | 43.70 | 45.23 | 43.28 | 43.61 | 43.61 | -1.36% | 71,448 |
| Nov 3, 2025 | 44.36 | 45.30 | 43.76 | 44.21 | 44.21 | -0.83% | 73,775 |
| Oct 31, 2025 | 44.85 | 45.26 | 44.41 | 44.58 | 44.58 | 0.09% | 32,039 |
| Oct 30, 2025 | 44.37 | 45.20 | 44.30 | 44.54 | 44.54 | -0.38% | 48,444 |
| Oct 29, 2025 | 45.00 | 45.95 | 44.50 | 44.71 | 44.71 | -1.28% | 42,214 |
| Oct 28, 2025 | 45.79 | 47.01 | 45.04 | 45.29 | 45.29 | -1.09% | 40,802 |
| Oct 27, 2025 | 47.17 | 47.48 | 44.24 | 45.79 | 45.79 | -1.29% | 80,303 |
| Oct 24, 2025 | 46.21 | 46.63 | 45.53 | 46.39 | 46.39 | 0.85% | 63,008 |
| Oct 23, 2025 | 46.00 | 46.50 | 45.19 | 46.00 | 46.00 | 1.81% | 44,184 |
| Oct 22, 2025 | 46.28 | 46.91 | 44.50 | 45.18 | 45.18 | -2.28% | 50,368 |
| Oct 21, 2025 | 44.87 | 46.58 | 44.38 | 46.24 | 46.24 | 5.32% | 98,416 |
| Oct 20, 2025 | 45.08 | 46.23 | 43.53 | 43.90 | 43.90 | -2.01% | 84,410 |
| Oct 17, 2025 | 43.73 | 45.57 | 43.36 | 44.80 | 44.80 | 1.31% | 87,366 |
| Oct 16, 2025 | 47.90 | 49.45 | 44.01 | 44.22 | 44.22 | -6.19% | 113,102 |
| Oct 15, 2025 | 50.00 | 52.81 | 47.00 | 47.14 | 47.14 | -16.42% | 267,314 |
| Oct 14, 2025 | 52.51 | 56.67 | 52.50 | 56.40 | 56.40 | 7.41% | 113,931 |
| Oct 13, 2025 | 52.37 | 53.30 | 51.55 | 52.51 | 52.51 | 1.96% | 36,988 |
| Oct 10, 2025 | 53.84 | 54.25 | 51.48 | 51.50 | 51.50 | -4.26% | 41,366 |
| Oct 9, 2025 | 54.00 | 54.19 | 53.50 | 53.79 | 53.79 | -1.38% | 24,131 |
| Oct 8, 2025 | 54.40 | 54.74 | 53.78 | 54.54 | 54.54 | -0.51% | 29,174 |
| Oct 7, 2025 | 55.20 | 55.45 | 53.51 | 54.82 | 54.82 | -0.09% | 38,653 |
| Oct 6, 2025 | 57.55 | 58.45 | 54.29 | 54.87 | 54.87 | -3.21% | 82,362 |
| Oct 3, 2025 | 57.15 | 57.92 | 56.30 | 56.69 | 56.69 | -1.65% | 42,760 |
| Oct 2, 2025 | 57.23 | 57.73 | 56.79 | 57.64 | 57.64 | 0.72% | 37,271 |
| Oct 1, 2025 | 57.12 | 57.50 | 56.85 | 57.23 | 57.23 | 0.19% | 37,574 |
| Sep 30, 2025 | 59.40 | 59.40 | 56.34 | 57.12 | 57.12 | -5.43% | 68,692 |
| Sep 29, 2025 | 56.80 | 60.53 | 55.85 | 60.40 | 60.40 | 6.60% | 152,680 |
| Sep 26, 2025 | 56.46 | 56.69 | 55.42 | 56.66 | 56.66 | 0.25% | 37,810 |
| Sep 25, 2025 | 55.19 | 56.83 | 54.36 | 56.52 | 56.52 | 1.93% | 61,492 |
| Sep 24, 2025 | 55.81 | 56.00 | 55.01 | 55.45 | 55.45 | -0.63% | 22,817 |
| Sep 23, 2025 | 56.49 | 56.70 | 55.60 | 55.80 | 55.80 | -1.59% | 34,493 |
| Sep 22, 2025 | 56.05 | 56.70 | 55.70 | 56.70 | 56.70 | - | 43,115 |
| Sep 19, 2025 | 56.20 | 56.87 | 56.19 | 56.70 | 56.70 | 0.76% | 64,053 |
| Sep 18, 2025 | 55.31 | 57.20 | 55.31 | 56.27 | 56.27 | 2.02% | 42,384 |
| Sep 17, 2025 | 54.56 | 55.53 | 53.60 | 55.16 | 55.16 | 0.32% | 30,209 |
| Sep 16, 2025 | 55.00 | 55.00 | 53.50 | 54.98 | 54.98 | 0.33% | 27,851 |
| Sep 15, 2025 | 54.56 | 54.80 | 53.96 | 54.80 | 54.80 | 0.06% | 27,839 |
| Sep 12, 2025 | 54.92 | 55.03 | 53.35 | 54.77 | 54.77 | -1.13% | 29,068 |
| Sep 11, 2025 | 55.06 | 55.39 | 53.73 | 55.39 | 55.39 | -0.25% | 32,884 |
| Sep 10, 2025 | 54.48 | 55.61 | 54.14 | 55.53 | 55.53 | 2.62% | 27,719 |
| Sep 9, 2025 | 54.80 | 54.80 | 53.62 | 54.11 | 54.11 | -1.35% | 23,083 |
| Sep 8, 2025 | 53.58 | 55.00 | 53.00 | 54.85 | 54.85 | 3.53% | 76,444 |
| Sep 5, 2025 | 52.38 | 53.04 | 52.00 | 52.98 | 52.98 | 1.15% | 38,048 |
| Sep 4, 2025 | 51.97 | 52.48 | 51.88 | 52.38 | 52.38 | 1.12% | 27,942 |
| Sep 3, 2025 | 52.05 | 52.75 | 51.66 | 51.80 | 51.80 | -0.48% | 33,103 |
| Sep 2, 2025 | 52.65 | 54.71 | 52.04 | 52.05 | 52.05 | -1.15% | 58,616 |
| Aug 29, 2025 | 52.86 | 52.99 | 52.04 | 52.66 | 52.66 | 0.24% | 41,371 |
| Aug 28, 2025 | 52.05 | 52.73 | 51.68 | 52.53 | 52.53 | 1.77% | 36,768 |
| Aug 27, 2025 | 51.49 | 52.21 | 51.19 | 51.62 | 51.62 | 0.90% | 42,307 |
| Aug 26, 2025 | 50.33 | 51.30 | 50.23 | 51.16 | 51.16 | 2.17% | 38,347 |
| Aug 25, 2025 | 50.50 | 51.20 | 49.80 | 50.07 | 50.07 | -1.81% | 71,924 |
| Aug 22, 2025 | 48.12 | 51.46 | 47.96 | 51.00 | 51.00 | 6.80% | 77,065 |
| Aug 21, 2025 | 47.20 | 47.85 | 46.62 | 47.75 | 47.75 | 1.17% | 25,157 |
| Aug 20, 2025 | 47.35 | 47.37 | 46.54 | 47.20 | 47.20 | -0.11% | 47,352 |
| Aug 19, 2025 | 47.99 | 48.07 | 46.91 | 47.25 | 47.25 | -1.11% | 52,704 |
| Aug 18, 2025 | 47.45 | 48.03 | 47.05 | 47.78 | 47.78 | 1.31% | 83,070 |
| Aug 15, 2025 | 47.00 | 47.84 | 46.41 | 47.16 | 47.16 | -1.54% | 91,578 |
| Aug 14, 2025 | 47.21 | 48.65 | 47.00 | 47.90 | 46.65 | 1.27% | 76,127 |
| Aug 13, 2025 | 46.99 | 47.77 | 46.79 | 47.30 | 46.07 | 0.67% | 33,564 |
| Aug 12, 2025 | 46.69 | 47.34 | 46.50 | 46.99 | 45.76 | 1.24% | 30,005 |
| Aug 11, 2025 | 47.31 | 47.78 | 46.41 | 46.41 | 45.20 | -0.96% | 38,122 |
| Aug 8, 2025 | 46.77 | 47.73 | 46.51 | 46.86 | 45.64 | 1.25% | 57,631 |
| Aug 7, 2025 | 46.50 | 47.79 | 45.83 | 46.28 | 45.07 | 0.41% | 70,437 |
| Aug 6, 2025 | 45.53 | 46.40 | 45.06 | 46.09 | 44.89 | 2.10% | 59,573 |
| Aug 5, 2025 | 45.13 | 46.00 | 44.60 | 45.14 | 43.96 | -0.09% | 64,495 |
| Aug 4, 2025 | 44.77 | 45.79 | 44.76 | 45.18 | 44.00 | 0.58% | 46,530 |
| Aug 1, 2025 | 45.25 | 45.93 | 44.32 | 44.92 | 43.75 | -1.75% | 56,317 |
| Jul 31, 2025 | 46.76 | 46.76 | 45.42 | 45.72 | 44.53 | -1.55% | 101,367 |
| Jul 30, 2025 | 46.42 | 47.25 | 46.04 | 46.44 | 45.23 | -0.79% | 48,502 |
| Jul 29, 2025 | 47.87 | 48.00 | 46.53 | 46.81 | 45.59 | -2.84% | 73,380 |
| Jul 28, 2025 | 47.94 | 48.71 | 47.43 | 48.18 | 46.92 | 0.50% | 47,015 |
| Jul 25, 2025 | 48.07 | 48.07 | 46.76 | 47.94 | 46.69 | 0.33% | 56,750 |
| Jul 24, 2025 | 48.12 | 49.98 | 47.11 | 47.78 | 46.53 | -1.75% | 70,441 |
| Jul 23, 2025 | 51.50 | 51.63 | 47.50 | 48.63 | 47.36 | -3.82% | 124,390 |
| Jul 22, 2025 | 50.80 | 51.04 | 49.84 | 50.56 | 49.24 | -0.55% | 84,460 |
| Jul 21, 2025 | 50.42 | 51.50 | 49.72 | 50.84 | 49.51 | 1.58% | 87,746 |
| Jul 18, 2025 | 50.36 | 50.88 | 49.62 | 50.05 | 48.74 | -0.73% | 61,903 |
| Jul 17, 2025 | 50.52 | 50.77 | 49.86 | 50.42 | 49.10 | 0.72% | 39,042 |