Karooooo Ltd. - Ordinary shares (KARO)

Last Price44.43

Change-2.21 (-4.74%)

NASDAQ · Last Trade: Feb 19th, 9:31 PM EST

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

Date Range:

2025-11-20 - 2026-02-20

Date	Open	High	Low	Close	Volume	Adjusted Close
2/19/2026	46.01	46.88	44.37	44.43	46,395	44.43
2/18/2026	46.19	48.10	45.27	46.64	54,714	46.64
2/17/2026	48.62	50.00	44.51	46.35	72,921	46.35
2/13/2026	49.00	49.50	48.17	48.57	37,114	48.57
2/12/2026	49.44	50.05	46.82	48.88	83,944	48.88
2/11/2026	51.08	51.10	48.63	49.63	38,387	49.63
2/10/2026	50.38	52.60	50.10	51.26	40,189	51.26
2/09/2026	49.63	51.00	48.50	50.43	39,182	50.43
2/06/2026	47.40	50.28	47.40	49.99	51,588	49.99
2/05/2026	47.94	48.83	47.10	47.92	53,149	47.92
2/04/2026	48.27	49.78	48.18	48.56	58,359	48.56
2/03/2026	50.25	51.11	47.25	48.27	73,533	48.27
2/02/2026	50.05	51.19	50.04	50.08	30,048	50.08
1/30/2026	49.10	50.74	48.71	50.05	26,196	50.05
1/29/2026	50.00	50.00	48.54	49.39	28,459	49.39
1/28/2026	50.22	51.55	49.11	50.35	20,695	50.35
1/27/2026	50.44	51.07	48.69	50.30	68,749	50.30
1/26/2026	49.92	51.65	49.16	50.84	41,307	50.84
1/23/2026	46.41	50.00	45.32	49.85	106,348	49.85
1/22/2026	44.18	46.95	44.18	45.95	46,602	45.95
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