Karooooo Ltd. (KARO)
NASDAQ: KARO · Real-Time Price · USD
49.96
+0.89 (1.81%)
At close: Jun 26, 2026, 4:00 PM EDT
50.39
+0.43 (0.86%)
After-hours: Jun 26, 2026, 6:51 PM EDT
Karooooo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 49.00 | 50.53 | 48.08 | 49.96 | 49.96 | 1.81% | 105,577 |
| Jun 25, 2026 | 47.92 | 49.43 | 47.51 | 49.07 | 49.07 | 2.34% | 79,042 |
| Jun 24, 2026 | 47.67 | 48.74 | 47.53 | 47.95 | 47.95 | 0.29% | 43,497 |
| Jun 23, 2026 | 47.58 | 48.39 | 47.40 | 47.81 | 47.81 | -0.02% | 37,363 |
| Jun 22, 2026 | 46.82 | 48.19 | 46.82 | 47.82 | 47.82 | 1.06% | 114,175 |
| Jun 18, 2026 | 47.17 | 47.71 | 45.63 | 47.32 | 47.32 | 2.11% | 129,961 |
| Jun 17, 2026 | 47.17 | 48.39 | 46.01 | 46.34 | 46.34 | -1.74% | 131,955 |
| Jun 16, 2026 | 49.11 | 49.41 | 46.90 | 47.16 | 47.16 | -3.91% | 96,690 |
| Jun 15, 2026 | 47.90 | 49.08 | 47.84 | 49.08 | 49.08 | 3.83% | 77,558 |
| Jun 12, 2026 | 45.48 | 47.75 | 45.00 | 47.27 | 47.27 | 3.80% | 127,011 |
| Jun 11, 2026 | 45.62 | 46.82 | 44.05 | 45.54 | 45.54 | -0.18% | 59,699 |
| Jun 10, 2026 | 45.99 | 47.11 | 45.58 | 45.62 | 45.62 | -1.77% | 43,957 |
| Jun 9, 2026 | 46.57 | 47.34 | 45.30 | 46.44 | 46.44 | 0.24% | 78,872 |
| Jun 8, 2026 | 47.03 | 48.49 | 46.26 | 46.33 | 46.33 | -1.68% | 56,545 |
| Jun 5, 2026 | 47.83 | 47.96 | 46.06 | 47.12 | 47.12 | -1.75% | 57,087 |
| Jun 4, 2026 | 47.72 | 48.57 | 47.19 | 47.96 | 47.96 | 1.80% | 42,505 |
| Jun 3, 2026 | 49.50 | 49.50 | 46.68 | 47.11 | 47.11 | -5.06% | 89,638 |
| Jun 2, 2026 | 50.25 | 50.30 | 47.52 | 49.62 | 49.62 | -1.51% | 93,248 |
| Jun 1, 2026 | 47.71 | 51.62 | 47.59 | 50.38 | 50.38 | 5.62% | 313,336 |
| May 29, 2026 | 47.61 | 48.04 | 47.00 | 47.70 | 47.70 | 0.13% | 191,921 |
| May 28, 2026 | 47.52 | 48.29 | 46.54 | 47.64 | 47.64 | 0.32% | 101,667 |
| May 27, 2026 | 47.81 | 48.00 | 46.76 | 47.49 | 47.49 | -0.88% | 58,244 |
| May 26, 2026 | 47.62 | 47.95 | 45.94 | 47.91 | 47.91 | 0.69% | 51,102 |
| May 22, 2026 | 46.59 | 47.87 | 46.53 | 47.58 | 47.58 | 2.30% | 29,384 |
| May 21, 2026 | 46.40 | 46.66 | 45.38 | 46.51 | 46.51 | -1.11% | 50,072 |
| May 20, 2026 | 46.70 | 47.06 | 45.52 | 47.03 | 47.03 | 1.23% | 41,705 |
| May 19, 2026 | 47.03 | 48.09 | 46.25 | 46.46 | 46.46 | -0.58% | 49,374 |
| May 18, 2026 | 46.05 | 47.66 | 45.50 | 46.73 | 46.73 | 1.50% | 67,361 |
| May 15, 2026 | 44.08 | 47.33 | 44.05 | 46.04 | 46.04 | 3.25% | 177,900 |
| May 14, 2026 | 47.47 | 48.00 | 42.40 | 44.59 | 44.59 | -6.07% | 230,847 |
| May 13, 2026 | 49.05 | 50.57 | 47.00 | 47.47 | 47.47 | -1.98% | 116,705 |
| May 12, 2026 | 48.64 | 50.11 | 48.00 | 48.43 | 48.43 | -0.43% | 88,577 |
| May 11, 2026 | 50.00 | 52.00 | 48.13 | 48.64 | 48.64 | -3.11% | 117,075 |
| May 8, 2026 | 51.30 | 51.31 | 49.76 | 50.20 | 50.20 | -2.14% | 246,864 |
| May 7, 2026 | 50.00 | 52.07 | 49.75 | 51.30 | 51.30 | 2.81% | 96,972 |
| May 6, 2026 | 50.25 | 50.50 | 49.24 | 49.90 | 49.90 | -0.83% | 81,492 |
| May 5, 2026 | 50.75 | 50.75 | 49.62 | 50.32 | 50.32 | -0.38% | 134,908 |
| May 4, 2026 | 51.42 | 51.42 | 49.69 | 50.51 | 50.51 | 0.22% | 165,932 |
| May 1, 2026 | 49.28 | 51.57 | 49.28 | 50.40 | 50.40 | 2.95% | 234,713 |
| Apr 30, 2026 | 49.96 | 50.19 | 48.36 | 48.96 | 48.96 | -1.34% | 61,614 |
| Apr 29, 2026 | 49.67 | 50.16 | 49.50 | 49.62 | 49.62 | -0.74% | 31,373 |
| Apr 28, 2026 | 49.71 | 50.62 | 49.53 | 49.99 | 49.99 | 0.30% | 53,663 |
| Apr 27, 2026 | 50.00 | 50.98 | 49.51 | 49.84 | 49.84 | -0.32% | 94,624 |
| Apr 24, 2026 | 49.90 | 50.50 | 49.13 | 50.00 | 50.00 | 0.10% | 57,058 |
| Apr 23, 2026 | 49.87 | 50.00 | 48.77 | 49.95 | 49.95 | -0.34% | 35,761 |
| Apr 22, 2026 | 50.05 | 53.28 | 49.49 | 50.12 | 50.12 | 1.25% | 49,706 |
| Apr 21, 2026 | 51.83 | 53.01 | 49.20 | 49.50 | 49.50 | -4.79% | 134,407 |
| Apr 20, 2026 | 53.08 | 53.25 | 49.31 | 51.99 | 51.99 | -2.55% | 152,260 |
| Apr 17, 2026 | 51.89 | 54.76 | 51.50 | 53.35 | 53.35 | 6.11% | 151,836 |
| Apr 16, 2026 | 51.47 | 52.54 | 49.57 | 50.28 | 50.28 | -3.34% | 120,021 |
| Apr 15, 2026 | 51.13 | 52.48 | 51.00 | 52.02 | 52.02 | 2.02% | 76,153 |
| Apr 14, 2026 | 51.46 | 51.87 | 50.44 | 50.99 | 50.99 | 0.31% | 36,567 |
| Apr 13, 2026 | 50.33 | 52.00 | 50.26 | 50.83 | 50.83 | 0.16% | 26,690 |
| Apr 10, 2026 | 51.18 | 51.99 | 50.43 | 50.75 | 50.75 | -0.29% | 29,688 |
| Apr 9, 2026 | 50.85 | 51.60 | 49.94 | 50.90 | 50.90 | 0.49% | 31,025 |
| Apr 8, 2026 | 51.01 | 52.16 | 50.00 | 50.65 | 50.65 | 2.51% | 34,332 |
| Apr 7, 2026 | 49.20 | 50.99 | 48.51 | 49.41 | 49.41 | -0.46% | 70,921 |
| Apr 6, 2026 | 50.16 | 50.49 | 48.40 | 49.64 | 49.64 | -0.08% | 39,938 |
| Apr 2, 2026 | 50.52 | 50.60 | 47.06 | 49.68 | 49.68 | -2.20% | 59,957 |
| Apr 1, 2026 | 50.49 | 52.19 | 49.52 | 50.80 | 50.80 | 1.93% | 36,508 |
| Mar 31, 2026 | 48.14 | 49.84 | 47.40 | 49.84 | 49.84 | 5.21% | 21,512 |
| Mar 30, 2026 | 48.00 | 49.99 | 47.13 | 47.37 | 47.37 | -0.34% | 25,545 |
| Mar 27, 2026 | 47.77 | 49.27 | 46.60 | 47.53 | 47.53 | -1.08% | 33,873 |
| Mar 26, 2026 | 48.62 | 50.44 | 48.05 | 48.05 | 48.05 | -1.44% | 41,672 |
| Mar 25, 2026 | 46.70 | 49.99 | 46.50 | 48.75 | 48.75 | 5.82% | 34,964 |
| Mar 24, 2026 | 46.28 | 47.17 | 45.24 | 46.07 | 46.07 | -0.45% | 19,056 |
| Mar 23, 2026 | 46.02 | 47.50 | 45.45 | 46.28 | 46.28 | 1.29% | 18,521 |
| Mar 20, 2026 | 46.92 | 46.92 | 45.08 | 45.69 | 45.69 | -2.50% | 57,724 |
| Mar 19, 2026 | 47.00 | 48.07 | 46.10 | 46.86 | 46.86 | -0.68% | 26,209 |
| Mar 18, 2026 | 48.18 | 49.00 | 47.04 | 47.18 | 47.18 | -2.08% | 31,208 |
| Mar 17, 2026 | 48.17 | 50.95 | 47.90 | 48.18 | 48.18 | 0.88% | 58,876 |
| Mar 16, 2026 | 47.78 | 47.85 | 45.93 | 47.76 | 47.76 | 1.17% | 46,208 |
| Mar 13, 2026 | 46.95 | 47.89 | 46.00 | 47.21 | 47.21 | 1.27% | 103,928 |
| Mar 12, 2026 | 47.02 | 47.35 | 46.40 | 46.62 | 46.62 | -1.35% | 17,909 |
| Mar 11, 2026 | 46.96 | 47.83 | 46.34 | 47.26 | 47.26 | 1.61% | 51,063 |
| Mar 10, 2026 | 46.66 | 47.00 | 46.00 | 46.51 | 46.51 | -0.32% | 22,951 |
| Mar 9, 2026 | 45.94 | 47.03 | 45.94 | 46.66 | 46.66 | 0.34% | 28,628 |
| Mar 6, 2026 | 46.67 | 47.06 | 45.97 | 46.50 | 46.50 | -0.69% | 38,040 |
| 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 |