Dark

KARO
Karooooo Ltd.
stock NASDAQ

At Close

Sep 11, 2026 3:59:50 PM EDT

64.55USD+1.088%(+0.70)39,601

55.04Bid 64.81Ask 9.77Spread

Pre-market

0.00USD-100.000%(-63.86)0

After-hours

Sep 10, 2026 4:00:30 PM EDT

63.86USD+0.204%(+0.13)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	64.7400	64.740000	63.3300	64.5500	+1.088%	39,601	0.000%
2026-09-10	63.7300	64.310000	63.0400	63.8550	+0.055%	43,992	+1.088%
2026-09-09	65.0000	65.000000	63.0300	63.8200	-2.072%	76,514	+1.144%
2026-09-08	64.7300	65.210000	64.0000	65.1700	-0.473%	64,183	-0.951%
2026-09-04	65.7900	65.790000	64.3600	65.4800	-0.517%	35,096	-1.420%
2026-09-03	65.4200	66.365000	65.4200	65.8200	+1.825%	27,459	-1.930%
2026-09-02	65.0000	65.000000	63.4700	64.6400	-0.554%	46,629	-0.139%
2026-09-01	66.4100	66.875000	64.8600	65.0000	-2.270%	56,899	-0.692%
2026-08-31	67.1900	67.400000	66.1500	66.5100	-1.027%	31,703	-2.947%
2026-08-28	67.4900	68.800000	66.6600	67.2000	+0.164%	73,091	-3.943%
2026-08-27	64.6300	67.645700	64.6300	67.0900	+4.371%	100,447	-3.786%
2026-08-26	63.6000	64.280000	63.3600	64.2800	+0.547%	37,447	+0.420%
2026-08-25	63.8600	64.390000	63.5000	63.9300	-0.537%	44,599	+0.970%
2026-08-24	64.1000	64.935000	63.0050	64.2750	+0.492%	54,413	+0.428%
2026-08-21	63.5300	64.225000	62.7150	63.9600	+1.734%	59,703	+0.922%
2026-08-20	61.3900	63.000000	60.5750	62.8700	+2.411%	85,298	+2.672%
2026-08-19	62.7300	63.600000	61.2500	61.3900	-2.214%	58,744	+5.147%
2026-08-18	62.5100	63.170000	62.2650	62.7800	+0.916%	47,269	+2.819%
2026-08-17	61.8500	63.345000	60.1100	62.2100	-0.112%	81,915	+3.761%
2026-08-14	63.8800	63.880000	61.8928	62.2800	-2.520%	61,646	+3.645%
2026-08-13	63.0000	64.190000	62.1500	63.8900	+1.744%	72,747	+1.033%
2026-08-12	62.4200	64.156900	61.7005	62.7950	+0.312%	91,128	+2.795%
2026-08-11	62.7200	63.225000	62.0000	62.6000	-0.996%	71,568	+3.115%
2026-08-10	63.9900	64.380000	62.3700	63.2300	-2.438%	152,176	+2.088%
2026-08-07	63.6500	64.950000	63.6500	64.8100	+1.822%	65,886	-0.401%
2026-08-06	63.0500	63.740000	61.6300	63.6500	-3.429%	124,770	+1.414%
2026-08-05	65.5100	67.140000	64.3401	65.9100	+1.886%	239,755	-2.063%
2026-08-04	63.3000	65.810000	63.3000	64.6900	+0.217%	144,371	-0.216%
2026-08-03	64.6000	65.400000	62.5600	64.5500	+0.490%	121,999	0.000%
2026-07-31	64.0300	66.230000	63.6650	64.2350	+0.320%	141,039	+0.490%
2026-07-30	63.7100	64.425000	62.7100	64.0300	-0.667%	111,171	+0.812%
2026-07-29	63.4300	65.968400	62.5000	64.4600	+0.782%	173,221	+0.140%
2026-07-28	63.5900	65.260000	63.2900	63.9600	+0.740%	127,608	+0.922%
2026-07-27	64.2900	64.290000	62.9250	63.4900	+0.237%	145,474	+1.670%
2026-07-24	61.7500	63.620000	60.0000	63.3400	+3.514%	88,525	+1.910%
2026-07-23	62.3700	62.370000	60.0000	61.1900	-2.049%	149,899	+5.491%
2026-07-22	63.4300	63.485000	61.9000	62.4700	-2.573%	135,515	+3.330%
2026-07-21	63.4100	64.189900	62.1950	64.1200	+0.549%	150,384	+0.671%
2026-07-20	62.6900	64.880000	62.5900	63.7700	+1.723%	139,343	+1.223%
2026-07-17	63.6100	65.100000	60.9400	62.6900	-3.791%	197,384	+2.967%
2026-07-16	58.5800	66.190000	56.3500	65.1600	+11.233%	298,305	-0.936%
2026-07-15	58.0100	58.990000	55.7900	58.5800	+1.174%	311,420	+10.191%
2026-07-14	56.9900	58.490000	56.8000	57.9000	+1.241%	143,315	+11.485%
2026-07-13	57.7500	58.000000	55.7500	57.1900	-0.935%	200,099	+12.869%
2026-07-10	58.1000	58.995000	57.0925	57.7300	-0.620%	89,859	+11.814%
2026-07-09	57.6100	58.100000	56.6875	58.0900	+0.624%	86,985	+11.121%
2026-07-08	56.8300	57.800000	55.2300	57.7300	+0.017%	89,988	+11.814%
2026-07-07	56.2800	58.280000	55.9450	57.7200	+2.486%	129,552	+11.833%
2026-07-06	53.9000	56.765000	53.8000	56.3200	+4.548%	156,425	+14.613%
2026-07-02	50.8400	54.270000	50.7200	53.8700	+6.462%	108,745	+19.826%
2026-07-01	49.6100	52.360000	49.2350	50.6000	+2.512%	167,477	+27.569%
2026-06-30	48.7700	49.547900	48.4450	49.3600	+0.941%	58,580	+30.774%
2026-06-29	50.1300	51.000000	48.4600	48.9000	-2.122%	148,853	+32.004%
2026-06-26	49.0000	50.530000	48.0792	49.9600	+1.814%	105,662	+29.203%
2026-06-25	47.9200	49.430000	47.5100	49.0700	+2.336%	79,127	+31.547%
2026-06-24	47.6700	48.740000	47.5250	47.9500	+0.293%	43,498	+34.619%
2026-06-23	47.5800	48.390000	47.4000	47.8100	-0.021%	37,364	+35.014%
2026-06-22	46.8200	48.193500	46.8200	47.8200	+1.057%	114,175	+34.985%
2026-06-18	47.1700	47.710000	45.6300	47.3200	+2.115%	129,971	+36.412%
2026-06-17	47.1700	48.390000	46.0100	46.3400	-1.739%	131,956	+39.297%
2026-06-16	49.1100	49.410000	46.8950	47.1600	-3.912%	96,691	+36.874%
2026-06-15	47.9000	49.080000	47.8360	49.0800	+3.829%	77,559	+31.520%
2026-06-12	45.4800	47.750000	45.0000	47.2700	+3.799%	127,012	+36.556%
2026-06-11	45.6200	46.820000	44.0500	45.5400	-0.175%	59,699	+41.744%
2026-06-10	45.9900	47.105000	45.5800	45.6200	-1.766%	43,957	+41.495%
2026-06-09	46.5700	47.342500	45.2950	46.4400	+0.237%	78,872	+38.997%
2026-06-08	47.0300	48.485000	46.2600	46.3300	-1.677%	56,545	+39.327%
2026-06-05	47.8300	47.960000	46.0600	47.1200	-1.751%	57,088	+36.991%
2026-06-04	47.7200	48.570000	47.1900	47.9600	+1.804%	42,506	+34.591%
2026-06-03	49.5000	49.500000	46.6800	47.1100	-5.058%	89,639	+37.020%
2026-06-02	50.2500	50.300000	47.5201	49.6200	-1.509%	93,249	+30.089%
2026-06-01	47.7100	51.620000	47.5900	50.3800	+5.618%	313,337	+28.126%
2026-05-29	47.6100	48.040000	46.9950	47.7000	+0.126%	191,921	+35.325%
2026-05-28	47.5200	48.289900	46.5350	47.6400	+0.316%	101,667	+35.495%
2026-05-27	47.8100	48.000000	46.7550	47.4900	-0.877%	58,244	+35.923%
2026-05-26	47.6200	47.954100	45.9400	47.9100	+0.694%	51,103	+34.732%
2026-05-22	46.5900	47.870000	46.5300	47.5800	+2.301%	29,384	+35.666%
2026-05-21	46.4000	46.660000	45.3800	46.5100	-1.106%	50,073	+38.787%
2026-05-20	46.6950	47.060000	45.5199	47.0300	+1.227%	41,705	+37.253%
2026-05-19	47.0300	48.089900	46.2450	46.4600	-0.578%	49,375	+38.937%
2026-05-18	46.0500	47.659900	45.5000	46.7300	+1.499%	67,361	+38.134%
2026-05-15	44.0800	47.330000	44.0500	46.0400	+3.252%	177,901	+40.204%
2026-05-14	47.4700	48.000000	42.3950	44.5900	-6.067%	230,848	+44.763%
2026-05-13	49.0500	50.570000	47.0000	47.4700	-1.982%	116,706	+35.981%
2026-05-12	48.6400	50.110000	48.0000	48.4300	-0.432%	88,578	+33.285%
2026-05-11	50.0000	52.000000	48.1300	48.6400	-3.108%	117,075	+32.710%
2026-05-08	51.3000	51.310000	49.7600	50.2000	-2.144%	246,865	+28.586%
2026-05-07	50.0000	52.070000	49.7500	51.3000	+2.806%	96,972	+25.828%
2026-05-06	50.2500	50.500000	49.2400	49.9000	-0.835%	81,493	+29.359%
2026-05-05	50.7500	50.750000	49.6150	50.3200	-0.376%	134,909	+28.279%
2026-05-04	51.4200	51.420000	49.6900	50.5100	+0.218%	165,932	+27.796%
2026-05-01	49.2800	51.570000	49.2800	50.4000	+2.952%	234,714	+28.075%
2026-04-30	49.9600	50.187000	48.3600	48.9550	-1.340%	61,615	+31.856%
2026-04-29	49.6700	50.155000	49.5000	49.6200	-0.740%	31,374	+30.089%
2026-04-28	49.7100	50.619900	49.5300	49.9900	+0.301%	53,663	+29.126%
2026-04-27	50.0000	50.980000	49.5100	49.8400	-0.320%	94,624	+29.514%
2026-04-24	49.9000	50.500000	49.1300	50.0000	+0.100%	57,058	+29.100%
2026-04-23	49.8700	50.000000	48.7700	49.9500	-0.339%	35,761	+29.229%
2026-04-22	50.0500	53.283100	49.4900	50.1200	+1.253%	49,707	+28.791%
2026-04-21	51.8300	53.010000	49.2000	49.5000	-4.789%	134,407	+30.404%
2026-04-20	53.0800	53.250000	49.3100	51.9900	-2.549%	152,260	+24.158%
2026-04-17	51.8900	54.759900	51.5000	53.3500	+6.106%	151,837	+20.993%
2026-04-16	51.4700	52.540000	49.5701	50.2800	-3.345%	120,021	+28.381%
2026-04-15	51.1300	52.480000	51.0000	52.0200	+2.020%	76,153	+24.087%
2026-04-14	51.4600	51.870000	50.4400	50.9900	+0.315%	36,568	+26.593%
2026-04-13	50.3300	52.000000	50.2600	50.8300	+0.158%	26,691	+26.992%
2026-04-10	51.1800	51.990000	50.4300	50.7500	-0.295%	29,688	+27.192%
2026-04-09	50.8500	51.600000	49.9400	50.9000	+0.494%	31,025	+26.817%
2026-04-08	51.0100	52.160000	50.0001	50.6500	+2.510%	34,332	+27.443%
2026-04-07	49.2000	50.994000	48.5050	49.4100	-0.463%	70,921	+30.642%
2026-04-06	50.1600	50.490000	48.4000	49.6400	-0.081%	39,938	+30.036%
2026-04-02	50.5200	50.600000	47.0600	49.6800	-2.205%	59,958	+29.932%
2026-04-01	50.4900	52.190000	49.5200	50.8000	+1.926%	36,509	+27.067%
2026-03-31	48.1400	49.840000	47.4000	49.8400	+5.214%	21,512	+29.514%
2026-03-30	48.0000	49.989100	47.1300	47.3700	-0.337%	25,545	+36.268%
2026-03-27	47.7700	49.265500	46.6000	47.5300	-1.082%	33,874	+35.809%
2026-03-26	48.6200	50.440000	48.0500	48.0500	-1.436%	41,672	+34.339%
2026-03-25	46.7000	49.989900	46.4950	48.7500	+5.817%	34,965	+32.410%
2026-03-24	46.2800	47.170700	45.2400	46.0700	-0.454%	19,057	+40.113%
2026-03-23	46.0200	47.500000	45.4500	46.2800	+1.291%	18,521	+39.477%
2026-03-20	46.9200	46.920000	45.0800	45.6900	-2.497%	57,724	+41.278%
2026-03-19	47.0000	48.070000	46.0950	46.8600	-0.678%	26,209	+37.751%
2026-03-18	48.1800	49.000000	47.0400	47.1800	-2.076%	31,208	+36.816%
2026-03-17	48.1700	50.950000	47.9000	48.1800	+0.879%	58,877	+33.977%
2026-03-16	47.7800	47.850000	45.9300	47.7600	+1.165%	46,209	+35.155%
2026-03-13	46.9500	47.890000	46.0000	47.2100	+1.266%	103,929	+36.730%
2026-03-12	47.0200	47.350000	46.4000	46.6200	-1.354%	17,910	+38.460%
2026-03-11	46.9600	47.830000	46.3400	47.2600	+1.613%	51,063	+36.585%
2026-03-10	46.6600	47.000000	46.0000	46.5100	-0.321%	22,951	+38.787%
2026-03-09	45.9400	47.030000	45.9400	46.6600	+0.344%	28,629	+38.341%
2026-03-06	46.6700	47.060000	45.9700	46.5000	-0.694%	38,041	+38.817%
2026-03-05	47.4000	47.980000	46.1300	46.8250	-1.317%	33,201	+37.854%
2026-03-04	46.4100	47.999900	46.4100	47.4500	+2.197%	39,541	+36.038%
2026-03-03	46.2000	46.599900	44.2049	46.4300	-0.429%	48,929	+39.026%
2026-03-02	47.1400	47.330000	46.3400	46.6300	-1.249%	53,596	+38.430%
2026-02-27	47.1000	47.479000	46.0000	47.2200	+0.170%	34,808	+36.701%
2026-02-26	46.0800	47.428900	46.0000	47.1400	+1.704%	44,183	+36.933%
2026-02-25	47.5500	47.550000	46.0101	46.3500	-1.088%	31,892	+39.266%
2026-02-24	45.1500	47.610000	45.1500	46.8600	+3.972%	80,197	+37.751%
2026-02-23	45.3000	45.999900	44.0700	45.0700	-0.923%	30,267	+43.222%
2026-02-20	44.7100	45.720000	44.3100	45.4900	+2.386%	45,787	+41.899%
2026-02-19	46.0100	46.883800	44.3700	44.4300	-4.738%	46,395	+45.285%
2026-02-18	46.1900	48.100000	45.2701	46.6400	+0.626%	54,714	+38.401%
2026-02-17	48.6200	50.000000	44.5100	46.3500	-4.571%	73,307	+39.266%
2026-02-13	49.0000	49.500000	48.1750	48.5700	-0.634%	35,519	+32.901%
2026-02-12	49.4400	50.045000	46.8200	48.8800	-1.511%	83,944	+32.058%
2026-02-11	51.0800	51.100000	48.6300	49.6300	-3.180%	38,387	+30.062%
2026-02-10	50.3800	52.600000	50.1000	51.2600	+1.646%	40,189	+25.927%
2026-02-09	49.6300	51.000000	48.5000	50.4300	+0.880%	39,212	+27.999%
2026-02-06	47.4000	50.280000	47.4000	49.9900	+4.320%	51,588	+29.126%
2026-02-05	47.9400	48.830000	47.1000	47.9200	-1.318%	53,214	+34.704%
2026-02-04	48.2700	49.777800	48.1800	48.5600	+0.601%	58,359	+32.928%
2026-02-03	50.2500	51.110000	47.2500	48.2700	-3.614%	73,533	+33.727%
2026-02-02	50.0500	51.190000	50.0400	50.0800	+0.060%	30,050	+28.894%
2026-01-30	49.1000	50.740000	48.7091	50.0500	+1.336%	26,196	+28.971%
2026-01-29	50.0000	50.000000	48.5400	49.3900	-1.907%	28,459	+30.694%
2026-01-28	50.2200	51.550000	49.1100	50.3500	+0.099%	20,695	+28.203%
2026-01-27	50.4400	51.070000	48.6900	50.3000	-1.062%	68,749	+28.330%
2026-01-26	49.9200	51.650000	49.1600	50.8400	+1.986%	41,317	+26.967%
2026-01-23	46.4100	50.000000	45.3200	49.8500	+8.487%	106,348	+29.488%
2026-01-22	44.1800	46.950000	44.1800	45.9500	+6.022%	46,632	+40.479%
2026-01-21	48.3400	48.340000	42.1100	43.3400	-3.172%	78,614	+48.939%
2026-01-20	46.9500	48.420000	44.7600	44.7600	-4.359%	100,317	+44.214%
2026-01-16	45.7200	47.210000	45.7200	46.8000	+1.629%	37,682	+37.927%
2026-01-15	45.8095	46.890000	45.0001	46.0500	+1.521%	31,144	+40.174%
2026-01-14	45.5300	45.950000	45.1500	45.3600	-1.413%	27,208	+42.306%
2026-01-13	46.4900	46.990000	45.4000	46.0100	-0.605%	28,650	+40.296%
2026-01-12	45.8900	48.435800	45.8900	46.2900	+1.535%	61,120	+39.447%
2026-01-09	45.3600	45.880000	44.5200	45.5900	+1.019%	36,566	+41.588%
2026-01-08	45.8900	45.985000	44.7300	45.1300	-1.667%	34,184	+43.031%
2026-01-07	46.1100	46.700000	45.2600	45.8950	-0.466%	28,816	+40.647%
2026-01-06	44.8600	46.680000	44.6600	46.1100	+3.432%	40,266	+39.991%
2026-01-05	45.0000	46.040000	44.5000	44.5800	-0.201%	38,332	+44.796%
2026-01-02	45.6000	45.600000	44.3350	44.6700	-1.824%	36,668	+44.504%
2025-12-31	45.7000	46.230000	45.0800	45.5000	-0.979%	30,656	+41.868%
2025-12-30	46.9100	46.910000	45.9500	45.9500	-1.963%	27,312	+40.479%
2025-12-29	47.3200	47.320000	46.0000	46.8700	-1.076%	28,295	+37.721%
2025-12-26	47.2899	47.700000	46.9950	47.3800	+0.381%	15,764	+36.239%
2025-12-24	46.9200	47.420000	46.6850	47.2000	+0.276%	9,083	+36.758%
2025-12-23	46.6800	47.510000	46.4901	47.0700	-1.248%	28,350	+37.136%
2025-12-22	46.9700	48.290000	46.9700	47.6650	+1.653%	26,885	+35.424%
2025-12-19	46.6000	48.000000	46.0400	46.8900	+0.299%	75,241	+37.663%
2025-12-18	47.0000	47.330100	46.5800	46.7500	-0.511%	13,333	+38.075%
2025-12-17	46.8000	47.400000	46.5000	46.9900	+0.427%	31,510	+37.370%
2025-12-16	46.0500	47.410000	46.0500	46.7900	+1.651%	37,179	+37.957%
2025-12-15	47.0200	47.350000	45.8000	46.0300	-1.117%	26,146	+40.235%
2025-12-12	47.2500	47.970000	46.5500	46.5500	-1.773%	20,863	+38.668%
2025-12-11	47.3500	48.103300	47.2800	47.3900	-0.961%	20,063	+36.210%
2025-12-10	47.2800	48.110000	46.1400	47.8500	+1.765%	23,583	+34.901%
2025-12-09	46.9000	47.500000	46.1300	47.0200	+0.256%	35,777	+37.282%
2025-12-08	46.9200	47.040000	45.5800	46.9000	-0.488%	61,319	+37.633%
2025-12-05	44.6600	47.470000	44.6600	47.1300	+5.958%	77,069	+36.962%
2025-12-04	45.4000	45.883800	44.4419	44.4800	-2.840%	31,248	+45.121%
2025-12-03	45.9900	45.990000	45.0200	45.7800	-0.823%	37,732	+41.000%
2025-12-02	45.2000	46.770000	45.1200	46.1600	+2.967%	63,328	+39.840%
2025-12-01	44.5100	46.030000	44.5100	44.8300	-0.444%	49,135	+43.988%
2025-11-28	45.3400	45.711000	44.8000	45.0300	-0.177%	16,983	+43.349%
2025-11-26	44.3000	45.589900	44.3000	45.1100	+1.920%	42,469	+43.095%
2025-11-25	43.6300	44.485000	43.3400	44.2600	+2.312%	25,290	+45.843%
2025-11-24	42.6800	43.690000	42.6800	43.2600	+1.335%	41,252	+49.214%
2025-11-21	41.6000	43.000000	41.2500	42.6900	+2.620%	52,270	+51.206%
2025-11-20	42.3400	42.480000	41.4150	41.6000	-0.905%	63,797	+55.168%
2025-11-19	42.2300	43.140000	41.7400	41.9800	-1.037%	32,764	+53.764%
2025-11-18	42.8000	43.600000	41.8800	42.4200	-1.303%	36,817	+52.169%
2025-11-17	45.1000	45.490000	42.5900	42.9800	-4.574%	40,047	+50.186%
2025-11-14	44.3400	45.315000	44.1500	45.0400	-0.155%	43,488	+43.317%
2025-11-13	45.3100	45.720000	44.5200	45.1100	-0.441%	36,979	+43.095%
2025-11-12	45.2100	46.190000	45.1410	45.3100	+0.555%	21,210	+42.463%
2025-11-11	45.4100	46.148100	45.0000	45.0600	-1.573%	27,169	+43.253%
2025-11-10	44.0000	46.450000	44.0000	45.7800	+5.557%	67,014	+41.000%
2025-11-07	43.5900	44.960000	42.9600	43.3700	-1.432%	60,530	+48.836%
2025-11-06	43.5800	45.590000	43.5800	44.0000	+0.388%	30,207	+46.705%
2025-11-05	43.5400	44.980000	43.1000	43.8300	+0.504%	36,277	+47.274%
2025-11-04	43.7000	45.230000	43.2800	43.6100	-1.357%	71,448	+48.017%
2025-11-03	44.3600	45.300000	43.7600	44.2100	-0.830%	73,775	+46.008%
2025-10-31	44.8500	45.260000	44.4050	44.5800	+0.090%	32,039	+44.796%
2025-10-30	44.3700	45.195000	44.3000	44.5400	-0.380%	48,444	+44.926%
2025-10-29	45.0000	45.950000	44.5000	44.7100	-1.281%	42,214	+44.375%
2025-10-28	45.7900	47.010000	45.0400	45.2900	-1.092%	40,802	+42.526%
2025-10-27	47.1700	47.483100	44.2400	45.7900	-1.293%	80,303	+40.970%
2025-10-24	46.2100	46.630000	45.5300	46.3900	+0.848%	63,008	+39.146%
2025-10-23	46.0000	46.495000	45.1900	46.0000	+1.815%	44,184	+40.326%
2025-10-22	46.2800	46.910000	44.5000	45.1800	-2.282%	50,368	+42.873%
2025-10-21	44.8700	46.580000	44.3800	46.2350	+5.319%	98,416	+39.613%
2025-10-20	45.0800	46.230000	43.5300	43.9000	-2.009%	84,410	+47.039%
2025-10-17	43.7300	45.570000	43.3600	44.8000	+1.312%	87,366	+44.085%
2025-10-16	47.9000	49.449900	44.0100	44.2200	-6.194%	113,102	+45.975%
2025-10-15	50.0000	52.808100	47.0000	47.1400	-16.418%	267,314	+36.933%
2025-10-14	52.5100	56.670000	52.5000	56.4000	+7.408%	113,931	+14.450%
2025-10-13	52.3700	53.299900	51.5472	52.5100	+1.961%	36,988	+22.929%
2025-10-10	53.8400	54.250000	51.4800	51.5000	-4.257%	41,366	+25.340%
2025-10-09	54.0000	54.190000	53.5038	53.7900	-1.375%	24,131	+20.004%
2025-10-08	54.4000	54.740000	53.7800	54.5400	-0.511%	29,174	+18.354%
2025-10-07	55.2000	55.450000	53.5050	54.8200	-0.091%	38,653	+17.749%
2025-10-06	57.5500	58.446800	54.2850	54.8700	-3.210%	82,362	+17.642%
2025-10-03	57.1500	57.919900	56.3000	56.6900	-1.648%	42,760	+13.865%
2025-10-02	57.2300	57.730000	56.7901	57.6400	+0.716%	37,271	+11.988%
2025-10-01	57.1200	57.500000	56.8501	57.2300	+0.193%	37,574	+12.790%
2025-09-30	59.4000	59.400000	56.3429	57.1200	-5.430%	68,692	+13.008%
2025-09-29	56.8000	60.530000	55.8500	60.4000	+6.601%	152,680	+6.871%
2025-09-26	56.4600	56.690000	55.4150	56.6600	+0.248%	37,810	+13.925%
2025-09-25	55.1900	56.830000	54.3562	56.5200	+1.930%	61,492	+14.207%
2025-09-24	55.8100	56.000000	55.0100	55.4500	-0.627%	22,817	+16.411%
2025-09-23	56.4900	56.699900	55.6000	55.8000	-1.587%	34,493	+15.681%
2025-09-22	56.0500	56.700000	55.7000	56.7000	0.000%	43,115	+13.845%
2025-09-19	56.2000	56.870000	56.1900	56.7000	+0.764%	64,053	+13.845%
2025-09-18	55.3100	57.200000	55.3100	56.2700	+2.022%	42,384	+14.715%
2025-09-17	54.5600	55.525000	53.5948	55.1550	+0.318%	30,209	+17.034%
2025-09-16	55.0000	55.000000	53.5000	54.9800	+0.328%	27,851	+17.406%
2025-09-15	54.5600	54.800000	53.9600	54.8000	+0.064%	27,839	+17.792%
2025-09-12	54.9200	55.028833	53.3500	54.7650	-1.128%	29,068	+17.867%
2025-09-11	55.0600	55.390000	53.7300	55.3900	-0.252%	32,884	+16.537%
2025-09-10	54.4800	55.610000	54.1400	55.5300	+2.624%	27,719	+16.243%
2025-09-09	54.8000	54.800000	53.6150	54.1100	-1.349%	23,083	+19.294%
2025-09-08	53.5800	55.000000	53.0001	54.8500	+3.530%	76,444	+17.685%
2025-09-05	52.3800	53.040000	52.0000	52.9800	+1.145%	38,048	+21.838%
2025-09-04	51.9700	52.480700	51.8750	52.3800	+1.120%	27,942	+23.234%
2025-09-03	52.0500	52.750000	51.6600	51.8000	-0.480%	33,103	+24.614%
2025-09-02	52.6500	54.705000	52.0400	52.0500	-1.149%	58,616	+24.015%
2025-08-29	52.8550	52.990000	52.0350	52.6550	+0.238%	41,371	+22.590%
2025-08-28	52.0500	52.725000	51.6800	52.5300	+1.773%	36,768	+22.882%
2025-08-27	51.4900	52.212200	51.1850	51.6150	+0.899%	42,307	+25.061%
2025-08-26	50.3300	51.300000	50.2342	51.1550	+2.167%	38,347	+26.185%
2025-08-25	50.5000	51.200000	49.8000	50.0700	-1.814%	71,924	+28.920%
2025-08-22	48.1200	51.459900	47.9614	50.9950	+6.796%	77,065	+26.581%
2025-08-21	47.2000	47.850000	46.6200	47.7500	+1.165%	25,157	+35.183%
2025-08-20	47.3500	47.365000	46.5400	47.2000	-0.106%	47,352	+36.758%
2025-08-19	47.9900	48.065000	46.9100	47.2500	-1.109%	52,704	+36.614%
2025-08-18	47.4500	48.030000	47.0475	47.7800	+1.315%	83,070	+35.098%
2025-08-15	47.0000	47.840000	46.4100	47.1600	-1.545%	91,578	+36.874%
2025-08-14	47.2100	48.647800	47.0000	47.9000	+1.268%	76,127	+34.760%
2025-08-13	46.9900	47.772500	46.7920	47.3000	+0.670%	33,564	+36.469%
2025-08-12	46.6900	47.336700	46.4950	46.9850	+1.239%	30,005	+37.384%
2025-08-11	47.3100	47.779900	46.4100	46.4100	-0.960%	38,122	+39.086%
2025-08-08	46.7700	47.730000	46.5100	46.8600	+1.253%	57,631	+37.751%
2025-08-07	46.5000	47.790000	45.8300	46.2800	+0.412%	70,437	+39.477%
2025-08-06	45.5300	46.400000	45.0600	46.0900	+2.105%	59,573	+40.052%
2025-08-05	45.1300	46.000000	44.6001	45.1400	-0.089%	64,495	+43.000%
2025-08-04	44.7700	45.790000	44.7600	45.1800	+0.579%	46,530	+42.873%
2025-08-01	45.2500	45.930000	44.3200	44.9200	-1.750%	56,317	+43.700%
2025-07-31	46.7600	46.763000	45.4200	45.7200	-1.550%	101,367	+41.185%
2025-07-30	46.4200	47.245000	46.0400	46.4400	-0.790%	48,502	+38.997%
2025-07-29	47.8700	47.995000	46.5300	46.8100	-2.844%	73,380	+37.898%
2025-07-28	47.9400	48.709900	47.4300	48.1800	+0.501%	47,015	+33.977%
2025-07-25	48.0700	48.070000	46.7600	47.9400	+0.335%	56,750	+34.647%
2025-07-24	48.1200	49.976500	47.1144	47.7800	-1.748%	70,441	+35.098%
2025-07-23	51.5000	51.625000	47.5000	48.6300	-3.817%	124,390	+32.737%
2025-07-22	50.8000	51.040000	49.8400	50.5600	-0.551%	84,460	+27.670%
2025-07-21	50.4200	51.500000	49.7150	50.8400	+1.578%	87,746	+26.967%
2025-07-18	50.3600	50.880000	49.6200	50.0500	-0.734%	61,903	+28.971%
2025-07-17	50.5200	50.770000	49.8600	50.4200	+0.719%	39,042	+28.025%
2025-07-16	50.8900	50.890000	49.0100	50.0600	+1.050%	30,346	+28.945%
2025-07-15	50.5200	51.000000	49.3010	49.5400	-1.940%	61,661	+30.299%
2025-07-14	48.3000	51.000000	48.1100	50.5200	+3.102%	40,548	+27.771%
2025-07-11	50.0000	50.210000	48.0100	49.0000	-2.117%	38,174	+31.735%
2025-07-10	51.4800	51.990000	50.0000	50.0600	-2.246%	48,618	+28.945%
2025-07-09	50.4600	51.480000	49.5000	51.2100	+2.032%	44,090	+26.050%
2025-07-08	52.2300	52.240000	50.1900	50.1900	-3.220%	73,447	+28.611%
2025-07-07	50.1900	52.170000	49.4000	51.8600	+3.060%	103,796	+24.470%
2025-07-03	49.0000	50.474098	47.0002	50.3200	+2.736%	64,730	+28.279%
2025-07-02	48.5000	49.000000	48.2750	48.9800	+1.011%	60,033	+31.788%
2025-07-01	48.5800	49.032200	48.1000	48.4900	-1.000%	67,999	+33.120%
2025-06-30	48.4200	49.110000	47.5000	48.9800	+2.597%	155,075	+31.788%
2025-06-27	47.3000	48.040000	46.0900	47.7400	+0.930%	82,831	+35.212%
2025-06-26	47.2100	47.863000	46.4200	47.3000	+1.176%	67,106	+36.469%
2025-06-25	47.8500	47.850000	46.4800	46.7500	-2.135%	46,385	+38.075%
2025-06-24	47.2700	47.940000	46.5290	47.7700	+1.964%	37,449	+35.127%
2025-06-23	47.3200	47.880000	46.2600	46.8500	-1.035%	62,368	+37.780%
2025-06-20	47.9700	48.980000	46.0000	47.3400	+0.127%	126,330	+36.354%
2025-06-18	47.1800	48.295000	46.6200	47.2800	+1.047%	57,625	+36.527%
2025-06-17	45.7700	48.070000	45.7700	46.7900	+2.095%	71,810	+37.957%
2025-06-16	48.7100	48.710000	45.2000	45.8300	-4.996%	239,760	+40.847%
2025-06-13	48.4100	49.240000	47.5601	48.2400	+1.090%	237,726	+33.810%
2025-06-12	50.0000	50.640000	47.1500	47.7200	-19.839%	857,197	+35.268%
2025-06-11	59.9100	60.950000	59.2100	59.5300	-0.734%	46,191	+8.433%
2025-06-10	57.8900	60.000000	57.0500	59.9700	+4.296%	39,365	+7.637%
2025-06-09	58.8900	59.300000	57.5000	57.5000	-1.457%	23,253	+12.261%
2025-06-06	57.9000	58.750000	55.3400	58.3500	+0.847%	45,918	+10.626%
2025-06-05	57.5000	58.000000	56.9500	57.8600	+0.574%	39,271	+11.562%
2025-06-04	62.5000	63.000000	56.5800	57.5300	-8.827%	44,290	+12.202%
2025-06-03	55.1500	63.360000	54.5000	63.1000	+14.187%	74,212	+2.298%
2025-06-02	55.5500	57.285000	54.1400	55.2600	-0.432%	34,445	+16.811%
2025-05-30	56.0000	56.730000	54.3600	55.5000	0.000%	22,905	+16.306%
2025-05-29	55.0000	55.500000	53.9844	55.5000	+1.779%	22,609	+16.306%
2025-05-28	55.2000	55.445000	53.7700	54.5300	-0.837%	28,843	+18.375%
2025-05-27	53.6000	58.000000	53.0100	54.9900	+4.030%	150,914	+17.385%
2025-05-23	52.1200	54.000000	52.1000	52.8600	-0.189%	9,131	+22.115%
2025-05-22	53.0600	53.650000	52.0000	52.9600	-0.954%	21,393	+21.884%
2025-05-21	54.5300	55.000000	52.9200	53.4700	-2.105%	27,214	+20.722%
2025-05-20	54.4900	55.250000	52.9250	54.6200	-0.310%	20,680	+18.180%
2025-05-19	54.4500	55.410000	53.0354	54.7900	+0.569%	43,928	+17.813%
2025-05-16	50.1400	55.000000	49.5000	54.4800	+8.418%	40,936	+18.484%
2025-05-15	47.9900	51.000000	44.1324	50.2500	+11.915%	52,555	+28.458%
2025-05-14	44.6000	46.130000	43.9900	44.9000	+0.718%	16,558	+43.764%
2025-05-13	44.0000	46.000000	43.7800	44.5800	+1.295%	17,494	+44.796%
2025-05-12	45.0700	45.070000	43.5100	44.0100	-2.611%	19,022	+46.671%
2025-05-09	43.9500	45.195000	43.5865	45.1900	+1.779%	23,316	+42.841%
2025-05-08	45.0300	45.630000	43.3400	44.4000	-0.404%	18,879	+45.383%
2025-05-07	43.3900	45.400000	43.3400	44.5800	+0.791%	15,031	+44.796%
2025-05-06	44.3300	44.700000	44.0200	44.2300	-1.437%	8,260	+45.942%
2025-05-05	44.4300	44.919900	42.8601	44.8750	+1.989%	12,987	+43.844%
2025-05-02	43.7700	44.818900	43.6000	44.0000	+1.359%	10,892	+46.705%
2025-05-01	42.5800	43.490000	42.5800	43.4100	+1.877%	13,973	+48.698%
2025-04-30	42.3878	43.100000	41.4900	42.6100	-1.662%	8,289	+51.490%
2025-04-29	43.5500	43.993100	42.5779	43.3300	+0.347%	6,861	+48.973%
2025-04-28	42.7900	43.280000	42.1800	43.1800	+1.696%	8,932	+49.491%
2025-04-25	42.7200	43.140000	41.4600	42.4600	-0.818%	19,895	+52.025%
2025-04-24	41.8300	43.577100	41.5000	42.8100	+2.859%	14,470	+50.783%
2025-04-23	41.9500	42.440000	40.9000	41.6200	+2.842%	16,742	+55.094%
2025-04-22	38.1500	41.005000	38.1500	40.4700	+6.109%	15,973	+59.501%
2025-04-21	39.1900	39.190000	37.7300	38.1400	-3.833%	10,653	+69.245%
2025-04-17	39.0900	40.520000	39.0900	39.6600	+0.942%	14,173	+62.758%
2025-04-16	40.3100	40.560000	38.9500	39.2900	-2.337%	20,424	+64.291%
2025-04-15	39.2000	40.980000	39.2000	40.2300	+2.419%	8,971	+60.452%
2025-04-14	40.2300	41.000000	38.4058	39.2800	-1.874%	14,429	+64.333%
2025-04-11	40.3500	41.020000	39.1559	40.0300	-1.063%	17,362	+61.254%
2025-04-10	40.7600	42.680000	38.6601	40.4600	-0.736%	15,102	+59.540%
2025-04-09	36.5800	43.100000	36.2250	40.7600	+10.461%	65,644	+58.366%
2025-04-08	38.4700	39.009900	35.8800	36.9000	-0.539%	18,404	+74.932%
2025-04-07	36.8800	40.500000	36.0000	37.1000	-2.854%	48,733	+73.989%
2025-04-04	38.9800	39.440000	37.0000	38.1900	-4.858%	28,558	+69.023%
2025-04-03	40.6100	41.100000	39.7400	40.1400	-4.451%	29,439	+60.812%
2025-04-02	40.6400	42.909100	40.5000	42.0100	+1.229%	12,705	+53.654%
2025-04-01	42.0400	42.350000	40.7600	41.5000	-2.445%	19,679	+55.542%
2025-03-31	41.4500	42.540000	41.1000	42.5400	-0.281%	16,613	+51.740%
2025-03-28	42.9400	45.179700	42.2501	42.6600	-0.883%	15,262	+51.313%
2025-03-27	43.6100	44.513900	42.7500	43.0400	-1.510%	31,699	+49.977%
2025-03-26	44.8500	44.860000	43.1000	43.7000	-1.864%	18,307	+47.712%
2025-03-25	44.0100	44.820000	43.7400	44.5300	+1.412%	14,314	+44.958%
2025-03-24	45.1000	45.100000	43.1400	43.9100	+1.644%	23,316	+47.005%

.dark-mode .yV8tkf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yV8tkf{ color: #333333; background-color: white; border: 2px solid #333333; }KAROKarooooo Ltd.stock NASDAQ

KARO
Karooooo Ltd.
stock NASDAQ