Karooooo Ltd. (KARO)
NASDAQ: KARO
· Real-Time Price · USD
56.69
-0.95 (-1.65%)
At close: Oct 03, 2025, 3:59 PM
57.82
1.99%
After-hours: Oct 03, 2025, 07:52 PM EDT
KARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 57.15 | 57.92 | 56.30 | 56.69 | 56.69 | -1.65% | 42,716 |
| Oct 2, 2025 | 57.23 | 57.73 | 56.79 | 57.64 | 57.64 | 0.72% | 37,300 |
| Oct 1, 2025 | 57.12 | 57.50 | 56.85 | 57.23 | 57.23 | 0.19% | 37,600 |
| Sep 30, 2025 | 59.40 | 59.40 | 56.34 | 57.12 | 57.12 | -5.43% | 68,700 |
| Sep 29, 2025 | 56.80 | 60.53 | 55.85 | 60.40 | 60.40 | 6.60% | 152,700 |
| 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% | 61,500 |
| 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% | 34,500 |
| Sep 22, 2025 | 56.05 | 56.70 | 55.70 | 56.70 | 56.70 | 0.00% | 43,115 |
| Sep 19, 2025 | 56.20 | 56.87 | 56.19 | 56.70 | 56.70 | 0.76% | 64,100 |
| Sep 18, 2025 | 55.31 | 57.20 | 55.31 | 56.27 | 56.27 | 2.01% | 42,400 |
| Sep 17, 2025 | 54.56 | 55.53 | 53.59 | 55.16 | 55.16 | 0.33% | 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 | 0.05% | 27,839 |
| Sep 12, 2025 | 54.92 | 55.03 | 53.35 | 54.77 | 54.77 | -1.12% | 29,100 |
| 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% | 23,100 |
| Sep 8, 2025 | 53.58 | 55.00 | 53.00 | 54.85 | 54.85 | 3.53% | 76,444 |
Page 1 of 57