Karooooo Ltd. KARO
NASDAQ · United States · Technology Services
$60.42+0.41 (+0.69%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $60.37 | +0.62% | $60.73 | $61.27 | $60.32 | 20.43K |
| 2026-09-30 | $60.00 | -1.36% | $60.90 | $61.78 | $59.54 | 98.20K |
| 2026-09-29 | $60.83 | -0.02% | $60.83 | $61.08 | $59.21 | 89.30K |
| 2026-09-28 | $60.84 | -1.28% | $60.63 | $61.88 | $59.52 | 86.20K |
| 2026-09-25 | $61.63 | -0.61% | $62.16 | $62.28 | $61.02 | 52.70K |
| 2026-09-24 | $62.01 | -3.43% | $64.38 | $65.32 | $60.50 | 144.60K |
| 2026-09-23 | $64.21 | +0.97% | $63.80 | $66.71 | $62.52 | 179.90K |
| 2026-09-22 | $63.59 | -2.81% | $66.16 | $66.16 | $63.15 | 119.30K |
| 2026-09-21 | $65.43 | -1.86% | $66.67 | $66.80 | $64.90 | 80.50K |
| 2026-09-18 | $66.67 | -2.97% | $68.30 | $68.30 | $66.10 | 89.40K |
| 2026-09-17 | $68.71 | +1.73% | $67.62 | $68.76 | $66.89 | 35.10K |
| 2026-09-16 | $67.54 | +0.87% | $66.34 | $68.04 | $66.11 | 43.10K |
| 2026-09-15 | $66.96 | -0.40% | $66.36 | $68.00 | $66.04 | 55.30K |
| 2026-09-14 | $67.23 | +3.78% | $64.96 | $67.75 | $64.82 | 61.70K |
| 2026-09-11 | $64.78 | +1.45% | $64.13 | $64.80 | $63.33 | 39.60K |
| 2026-09-10 | $63.85 | +0.05% | $63.73 | $64.31 | $63.04 | 44.00K |
| 2026-09-09 | $63.82 | -2.07% | $65.00 | $65.00 | $63.03 | 76.50K |
| 2026-09-08 | $65.17 | -0.47% | $64.73 | $65.21 | $64.00 | 64.20K |
| 2026-09-04 | $65.48 | -0.52% | $65.79 | $65.79 | $64.36 | 35.10K |
| 2026-09-03 | $65.82 | +1.83% | $65.42 | $66.36 | $65.42 | 27.50K |
| 2026-09-02 | $64.64 | -0.55% | $65.00 | $65.00 | $63.47 | 46.60K |
| 2026-09-01 | $65.00 | -2.27% | $66.41 | $66.88 | $64.86 | 56.90K |
| 2026-08-31 | $66.51 | -1.03% | $67.19 | $67.40 | $66.15 | 31.70K |
| 2026-08-28 | $67.20 | +0.16% | $67.49 | $68.80 | $66.66 | 73.00K |
| 2026-08-27 | $67.09 | +4.37% | $64.63 | $67.65 | $64.63 | 100.40K |
| 2026-08-26 | $64.28 | +0.55% | $63.60 | $64.28 | $63.36 | 37.40K |
| 2026-08-25 | $63.93 | -0.54% | $63.86 | $64.39 | $63.50 | 44.60K |
| 2026-08-24 | $64.28 | +0.49% | $64.10 | $64.93 | $63.01 | 54.40K |
| 2026-08-21 | $63.96 | +1.73% | $63.53 | $64.22 | $62.72 | 59.70K |
| 2026-08-20 | $62.87 | +2.41% | $61.39 | $63.00 | $60.58 | 85.30K |
| 2026-08-19 | $61.39 | -2.21% | $62.73 | $63.60 | $61.25 | 58.70K |
| 2026-08-18 | $62.78 | +0.92% | $62.51 | $63.17 | $62.26 | 47.30K |
| 2026-08-17 | $62.21 | -0.11% | $61.85 | $63.35 | $60.11 | 81.90K |
| 2026-08-14 | $62.28 | -2.52% | $63.88 | $63.88 | $61.89 | 61.60K |
| 2026-08-13 | $63.89 | +1.74% | $63.00 | $64.19 | $62.15 | 72.70K |
| 2026-08-12 | $62.79 | +0.31% | $62.42 | $64.16 | $61.70 | 91.10K |
| 2026-08-11 | $62.60 | -1.00% | $62.72 | $63.22 | $62.00 | 71.60K |
| 2026-08-10 | $63.23 | -2.44% | $63.99 | $64.38 | $62.37 | 152.10K |
| 2026-08-07 | $64.81 | +1.82% | $63.65 | $64.95 | $63.65 | 65.90K |
| 2026-08-06 | $63.65 | -3.43% | $63.05 | $63.74 | $61.63 | 124.80K |
| 2026-08-05 | $65.91 | +1.89% | $65.51 | $67.14 | $64.34 | 239.50K |
| 2026-08-04 | $64.69 | +0.22% | $63.30 | $65.81 | $63.30 | 144.40K |
| 2026-08-03 | $64.55 | +0.49% | $64.60 | $65.40 | $62.56 | 122.00K |
| 2026-07-31 | $64.24 | +0.32% | $64.03 | $66.23 | $63.67 | 140.90K |
| 2026-07-30 | $64.03 | -0.67% | $63.71 | $64.43 | $62.71 | 110.80K |
| 2026-07-29 | $64.46 | +0.78% | $63.43 | $65.97 | $62.50 | 173.20K |
| 2026-07-28 | $63.96 | +0.74% | $63.59 | $65.26 | $63.29 | 127.60K |
| 2026-07-27 | $63.49 | +0.24% | $64.29 | $64.29 | $62.92 | 145.50K |
| 2026-07-24 | $63.34 | +3.51% | $61.75 | $63.62 | $60.00 | 88.50K |
| 2026-07-23 | $61.19 | -2.05% | $62.37 | $62.37 | $60.00 | 149.70K |
| 2026-07-22 | $62.47 | -2.57% | $63.43 | $63.49 | $61.90 | 135.50K |
| 2026-07-21 | $64.12 | +0.55% | $63.41 | $64.19 | $62.19 | 150.40K |
| 2026-07-20 | $63.77 | +1.72% | $62.69 | $64.88 | $62.59 | 139.30K |
| 2026-07-17 | $62.69 | -3.79% | $63.61 | $65.10 | $60.94 | 197.40K |
| 2026-07-16 | $65.16 | +11.23% | $58.58 | $66.19 | $56.35 | 298.10K |
| 2026-07-15 | $58.58 | +1.17% | $58.01 | $58.99 | $55.79 | 311.10K |
| 2026-07-14 | $57.90 | +1.24% | $56.99 | $58.49 | $56.80 | 143.50K |
| 2026-07-13 | $57.19 | -0.94% | $57.75 | $58.00 | $55.75 | 200.10K |
| 2026-07-10 | $57.73 | -0.62% | $58.10 | $58.99 | $57.09 | 89.80K |
| 2026-07-09 | $58.09 | +0.62% | $57.61 | $58.10 | $56.69 | 87.00K |
| 2026-07-08 | $57.73 | +0.02% | $56.83 | $57.80 | $55.23 | 90.00K |
| 2026-07-07 | $57.72 | +2.49% | $56.28 | $58.28 | $55.94 | 129.60K |
| 2026-07-06 | $56.32 | +4.55% | $53.90 | $56.76 | $53.80 | 156.40K |
| 2026-07-02 | $53.87 | +6.46% | $50.84 | $54.27 | $50.72 | 108.70K |
| 2026-07-01 | $50.60 | +2.51% | $49.61 | $52.36 | $49.24 | 167.50K |
| 2026-06-30 | $49.36 | +0.94% | $48.77 | $49.55 | $48.44 | 58.50K |
| 2026-06-29 | $48.90 | -2.12% | $50.13 | $51.00 | $48.46 | 148.80K |
| 2026-06-26 | $49.96 | +1.81% | $49.00 | $50.53 | $48.08 | 105.70K |
| 2026-06-25 | $49.07 | +2.34% | $47.92 | $49.43 | $47.51 | 79.10K |
| 2026-06-24 | $47.95 | +0.29% | $47.67 | $48.74 | $47.53 | 43.50K |
| 2026-06-23 | $47.81 | -0.02% | $47.58 | $48.39 | $47.40 | 37.40K |
| 2026-06-22 | $47.82 | +1.06% | $46.82 | $48.19 | $46.82 | 114.20K |
| 2026-06-18 | $47.32 | +2.11% | $47.17 | $47.71 | $45.63 | 130.00K |
| 2026-06-17 | $46.34 | -1.74% | $47.17 | $48.39 | $46.01 | 132.00K |
| 2026-06-16 | $47.16 | -3.91% | $49.11 | $49.41 | $46.90 | 96.70K |
| 2026-06-15 | $49.08 | +3.83% | $47.90 | $49.08 | $47.84 | 77.30K |
| 2026-06-12 | $47.27 | +3.80% | $45.48 | $47.75 | $45.00 | 127.00K |
| 2026-06-11 | $45.54 | -0.18% | $45.62 | $46.82 | $44.05 | 59.70K |
| 2026-06-10 | $45.62 | -1.77% | $45.99 | $47.10 | $45.58 | 43.90K |
| 2026-06-09 | $46.44 | +0.24% | $46.57 | $47.34 | $45.29 | 78.90K |
| 2026-06-08 | $46.33 | -1.68% | $47.03 | $48.49 | $46.26 | 56.50K |
| 2026-06-05 | $47.12 | -1.75% | $47.83 | $47.96 | $46.06 | 57.10K |
| 2026-06-04 | $47.96 | +1.80% | $47.72 | $48.57 | $47.19 | 42.50K |
| 2026-06-03 | $47.11 | -5.06% | $49.50 | $49.50 | $46.68 | 89.60K |
| 2026-06-02 | $49.62 | -1.51% | $50.25 | $50.30 | $47.52 | 93.20K |
| 2026-06-01 | $50.38 | +5.62% | $47.71 | $51.62 | $47.59 | 313.30K |
| 2026-05-29 | $47.70 | +0.13% | $47.61 | $48.04 | $46.99 | 191.90K |
| 2026-05-28 | $47.64 | +0.32% | $47.52 | $48.29 | $46.53 | 101.70K |
| 2026-05-27 | $47.49 | -0.88% | $47.81 | $48.00 | $46.76 | 58.20K |
| 2026-05-26 | $47.91 | +0.69% | $47.62 | $47.95 | $45.94 | 51.10K |