Karooooo Ltd. - Ordinary shares (KARO)

Last Price43.34

Change-1.42 (-3.17%)

NASDAQ · Last Trade: Jan 21st, 10:25 PM EST

Historical Prices For Karooooo Ltd. - Ordinary shares (KARO)

Date Range:

2025-10-22 - 2026-01-22

Date	Open	High	Low	Close	Volume	Adjusted Close
1/21/2026	48.34	48.34	42.11	43.34	78,590	43.34
1/20/2026	46.95	48.42	44.76	44.76	100,291	44.76
1/16/2026	45.72	47.21	45.72	46.80	37,682	46.80
1/15/2026	45.81	46.89	45.00	46.05	31,144	46.05
1/14/2026	45.53	45.95	45.15	45.36	27,208	45.36
1/13/2026	46.49	46.99	45.40	46.01	28,798	46.01
1/12/2026	45.89	48.44	45.89	46.29	61,047	46.29
1/09/2026	45.36	45.88	44.52	45.59	36,703	45.59
1/08/2026	45.89	45.98	44.73	45.13	34,184	45.13
1/07/2026	46.11	46.70	45.26	45.90	28,816	45.90
1/06/2026	44.86	46.68	44.66	46.11	40,264	46.11
1/05/2026	45.00	46.04	44.50	44.58	38,332	44.58
1/02/2026	45.60	45.60	44.34	44.67	36,668	44.67
12/31/2025	45.70	46.23	45.08	45.50	30,656	45.50
12/30/2025	46.91	46.91	45.95	45.95	27,312	45.95
12/29/2025	47.32	47.32	46.00	46.87	28,295	46.87
12/26/2025	47.29	47.70	46.99	47.38	15,764	47.38
12/24/2025	46.92	47.42	46.69	47.20	9,083	47.20
12/23/2025	46.68	47.51	46.49	47.07	28,325	47.07
12/22/2025	46.97	48.29	46.97	47.66	26,885	47.66
12/19/2025	46.60	48.00	46.04	46.89	75,241	46.89
12/18/2025	47.00	47.33	46.58	46.75	13,333	46.75
12/17/2025	46.80	47.40	46.50	46.99	31,510	46.99
12/16/2025	46.05	47.41	46.05	46.79	37,177	46.79
12/15/2025	47.02	47.35	45.80	46.03	26,146	46.03
12/12/2025	47.25	47.97	46.55	46.55	20,863	46.55
12/11/2025	47.35	48.10	47.28	47.39	20,063	47.39
12/10/2025	47.28	48.11	46.14	47.85	23,572	47.85
12/09/2025	46.90	47.50	46.13	47.02	35,667	47.02
12/08/2025	46.92	47.04	45.58	46.90	61,319	46.90
12/05/2025	44.66	47.47	44.66	47.13	77,169	47.13
12/04/2025	45.40	45.88	44.44	44.48	31,248	44.48
12/03/2025	45.99	45.99	45.02	45.78	37,207	45.78
12/02/2025	45.20	46.77	45.12	46.16	63,328	46.16
12/01/2025	44.51	46.03	44.51	44.83	49,085	44.83
11/28/2025	45.34	45.71	44.80	45.03	16,983	45.03
11/26/2025	44.30	45.59	44.30	45.11	42,469	45.11
11/25/2025	43.63	44.48	43.34	44.26	25,290	44.26
11/24/2025	42.68	43.69	42.68	43.26	41,252	43.26
11/21/2025	41.60	43.00	41.25	42.69	52,370	42.69
11/20/2025	42.34	42.48	41.41	41.60	63,795	41.60
11/19/2025	42.23	43.14	41.74	41.98	32,739	41.98
11/18/2025	42.80	43.60	41.88	42.42	36,792	42.42
11/17/2025	45.10	45.49	42.59	42.98	39,977	42.98
11/14/2025	44.34	45.31	44.15	45.04	43,488	45.04
11/13/2025	45.31	45.72	44.52	45.11	36,979	45.11
11/12/2025	45.21	46.19	45.14	45.31	21,210	45.31
11/11/2025	45.41	46.15	45.00	45.06	27,169	45.06
11/10/2025	44.00	46.45	44.00	45.78	67,014	45.78
11/07/2025	43.59	44.96	42.96	43.37	60,530	43.37
11/06/2025	43.58	45.59	43.58	44.00	30,205	44.00
11/05/2025	43.54	44.98	43.10	43.83	36,207	43.83
11/04/2025	43.70	45.23	43.28	43.61	71,423	43.61
11/03/2025	44.36	45.30	43.76	44.21	73,775	44.21
10/31/2025	44.85	45.26	44.41	44.58	32,039	44.58
10/30/2025	44.37	45.20	44.30	44.54	48,439	44.54
10/29/2025	45.00	45.95	44.50	44.71	42,214	44.71
10/28/2025	45.79	47.01	45.04	45.29	40,791	45.29
10/27/2025	47.17	47.48	44.24	45.79	80,299	45.79
10/24/2025	46.21	46.63	45.53	46.39	63,008	46.39
10/23/2025	46.00	46.49	45.19	46.00	44,184	46.00
10/22/2025	46.28	46.91	44.50	45.18	50,368	45.18