Karooooo Ltd. (KARO)
NASDAQ: KARO · Real-Time Price · USD
46.74
+0.23 (0.51%)
Mar 9, 2026, 3:22 PM EDT - Market open
Karooooo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.94 | 47.03 | 45.94 | 46.11 | - | -0.84% | 9,790 |
| Mar 6, 2026 | 46.67 | 47.06 | 45.97 | 46.50 | 46.50 | -0.69% | 38,038 |
| Mar 5, 2026 | 47.40 | 47.98 | 46.13 | 46.83 | 46.83 | -1.32% | 33,200 |
| Mar 4, 2026 | 46.41 | 48.00 | 46.41 | 47.45 | 47.45 | 2.20% | 39,540 |
| Mar 3, 2026 | 46.20 | 46.60 | 44.21 | 46.43 | 46.43 | -0.43% | 48,929 |
| Mar 2, 2026 | 47.14 | 47.33 | 46.34 | 46.63 | 46.63 | -1.25% | 53,596 |
| Feb 27, 2026 | 47.10 | 47.48 | 46.00 | 47.22 | 47.22 | 0.17% | 34,808 |
| Feb 26, 2026 | 46.08 | 47.43 | 46.00 | 47.14 | 47.14 | 1.70% | 44,182 |
| Feb 25, 2026 | 47.55 | 47.55 | 46.01 | 46.35 | 46.35 | -1.09% | 31,891 |
| Feb 24, 2026 | 45.15 | 47.61 | 45.15 | 46.86 | 46.86 | 3.97% | 80,196 |
| Feb 23, 2026 | 45.30 | 46.00 | 44.07 | 45.07 | 45.07 | -0.92% | 30,266 |
| Feb 20, 2026 | 44.71 | 45.72 | 44.31 | 45.49 | 45.49 | 2.39% | 45,787 |
| Feb 19, 2026 | 46.01 | 46.88 | 44.37 | 44.43 | 44.43 | -4.74% | 46,395 |
| Feb 18, 2026 | 46.19 | 48.10 | 45.27 | 46.64 | 46.64 | 0.63% | 54,714 |
| Feb 17, 2026 | 48.62 | 50.00 | 44.51 | 46.35 | 46.35 | -4.57% | 73,307 |
| Feb 13, 2026 | 49.00 | 49.50 | 48.18 | 48.57 | 48.57 | -0.63% | 37,114 |
| Feb 12, 2026 | 49.44 | 50.05 | 46.82 | 48.88 | 48.88 | -1.51% | 83,944 |
| Feb 11, 2026 | 51.08 | 51.10 | 48.63 | 49.63 | 49.63 | -3.18% | 38,387 |
| Feb 10, 2026 | 50.38 | 52.60 | 50.10 | 51.26 | 51.26 | 1.65% | 40,189 |
| Feb 9, 2026 | 49.63 | 51.00 | 48.50 | 50.43 | 50.43 | 0.88% | 39,212 |
| Feb 6, 2026 | 47.40 | 50.28 | 47.40 | 49.99 | 49.99 | 4.32% | 51,588 |
| Feb 5, 2026 | 47.94 | 48.83 | 47.10 | 47.92 | 47.92 | -1.32% | 53,214 |
| Feb 4, 2026 | 48.27 | 49.78 | 48.18 | 48.56 | 48.56 | 0.60% | 58,359 |
| Feb 3, 2026 | 50.25 | 51.11 | 47.25 | 48.27 | 48.27 | -3.61% | 73,533 |
| Feb 2, 2026 | 50.05 | 51.19 | 50.04 | 50.08 | 50.08 | 0.06% | 30,050 |
| Jan 30, 2026 | 49.10 | 50.74 | 48.71 | 50.05 | 50.05 | 1.34% | 26,196 |
| Jan 29, 2026 | 50.00 | 50.00 | 48.54 | 49.39 | 49.39 | -1.91% | 28,459 |
| Jan 28, 2026 | 50.22 | 51.55 | 49.11 | 50.35 | 50.35 | 0.10% | 20,695 |
| Jan 27, 2026 | 50.44 | 51.07 | 48.69 | 50.30 | 50.30 | -1.06% | 68,749 |
| Jan 26, 2026 | 49.92 | 51.65 | 49.16 | 50.84 | 50.84 | 1.99% | 41,317 |
| Jan 23, 2026 | 46.41 | 50.00 | 45.32 | 49.85 | 49.85 | 8.49% | 106,348 |
| Jan 22, 2026 | 44.18 | 46.95 | 44.18 | 45.95 | 45.95 | 6.02% | 46,632 |
| Jan 21, 2026 | 48.34 | 48.34 | 42.11 | 43.34 | 43.34 | -3.17% | 78,614 |
| Jan 20, 2026 | 46.95 | 48.42 | 44.76 | 44.76 | 44.76 | -4.36% | 100,317 |
| Jan 16, 2026 | 45.72 | 47.21 | 45.72 | 46.80 | 46.80 | 1.63% | 37,682 |
| Jan 15, 2026 | 45.81 | 46.89 | 45.00 | 46.05 | 46.05 | 1.52% | 31,144 |
| Jan 14, 2026 | 45.53 | 45.95 | 45.15 | 45.36 | 45.36 | -1.41% | 27,208 |
| Jan 13, 2026 | 46.49 | 46.99 | 45.40 | 46.01 | 46.01 | -0.60% | 28,798 |
| Jan 12, 2026 | 45.89 | 48.44 | 45.89 | 46.29 | 46.29 | 1.54% | 61,120 |
| Jan 9, 2026 | 45.36 | 45.88 | 44.52 | 45.59 | 45.59 | 1.02% | 36,703 |
| Jan 8, 2026 | 45.89 | 45.99 | 44.73 | 45.13 | 45.13 | -1.67% | 34,184 |
| Jan 7, 2026 | 46.11 | 46.70 | 45.26 | 45.90 | 45.90 | -0.47% | 28,816 |
| Jan 6, 2026 | 44.86 | 46.68 | 44.66 | 46.11 | 46.11 | 3.43% | 40,266 |
| Jan 5, 2026 | 45.00 | 46.04 | 44.50 | 44.58 | 44.58 | -0.20% | 38,332 |
| Jan 2, 2026 | 45.60 | 45.60 | 44.34 | 44.67 | 44.67 | -1.82% | 36,668 |
| Dec 31, 2025 | 45.70 | 46.23 | 45.08 | 45.50 | 45.50 | -0.98% | 30,656 |
| Dec 30, 2025 | 46.91 | 46.91 | 45.95 | 45.95 | 45.95 | -1.96% | 27,312 |
| Dec 29, 2025 | 47.32 | 47.32 | 46.00 | 46.87 | 46.87 | -1.08% | 28,295 |
| Dec 26, 2025 | 47.29 | 47.70 | 47.00 | 47.38 | 47.38 | 0.38% | 15,764 |
| Dec 24, 2025 | 46.92 | 47.42 | 46.69 | 47.20 | 47.20 | 0.28% | 9,083 |
| Dec 23, 2025 | 46.68 | 47.51 | 46.49 | 47.07 | 47.07 | -1.25% | 28,350 |
| Dec 22, 2025 | 46.97 | 48.29 | 46.97 | 47.67 | 47.67 | 1.65% | 26,885 |
| Dec 19, 2025 | 46.60 | 48.00 | 46.04 | 46.89 | 46.89 | 0.30% | 75,241 |
| Dec 18, 2025 | 47.00 | 47.33 | 46.58 | 46.75 | 46.75 | -0.51% | 13,333 |
| Dec 17, 2025 | 46.80 | 47.40 | 46.50 | 46.99 | 46.99 | 0.43% | 31,510 |
| Dec 16, 2025 | 46.05 | 47.41 | 46.05 | 46.79 | 46.79 | 1.65% | 37,179 |
| Dec 15, 2025 | 47.02 | 47.35 | 45.80 | 46.03 | 46.03 | -1.12% | 26,146 |
| Dec 12, 2025 | 47.25 | 47.97 | 46.55 | 46.55 | 46.55 | -1.77% | 20,863 |
| Dec 11, 2025 | 47.35 | 48.10 | 47.28 | 47.39 | 47.39 | -0.96% | 20,063 |
| Dec 10, 2025 | 47.28 | 48.11 | 46.14 | 47.85 | 47.85 | 1.77% | 23,583 |
| Dec 9, 2025 | 46.90 | 47.50 | 46.13 | 47.02 | 47.02 | 0.26% | 35,777 |
| Dec 8, 2025 | 46.92 | 47.04 | 45.58 | 46.90 | 46.90 | -0.49% | 61,319 |
| Dec 5, 2025 | 44.66 | 47.47 | 44.66 | 47.13 | 47.13 | 5.96% | 77,169 |
| Dec 4, 2025 | 45.40 | 45.88 | 44.44 | 44.48 | 44.48 | -2.84% | 31,248 |
| Dec 3, 2025 | 45.99 | 45.99 | 45.02 | 45.78 | 45.78 | -0.82% | 37,732 |
| Dec 2, 2025 | 45.20 | 46.77 | 45.12 | 46.16 | 46.16 | 2.97% | 63,328 |
| Dec 1, 2025 | 44.51 | 46.03 | 44.51 | 44.83 | 44.83 | -0.44% | 49,135 |
| Nov 28, 2025 | 45.34 | 45.71 | 44.80 | 45.03 | 45.03 | -0.18% | 16,983 |
| Nov 26, 2025 | 44.30 | 45.59 | 44.30 | 45.11 | 45.11 | 1.92% | 42,469 |
| 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% | 52,370 |
| Nov 20, 2025 | 42.34 | 42.48 | 41.42 | 41.60 | 41.60 | -0.91% | 63,797 |
| 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 |