5 DAY PERFORMANCE
-1.39%
1 MONTH PERFORMANCE
-1.93%
3 MONTH PERFORMANCE
+0.82%
6 MONTH PERFORMANCE
-0.87%
YEAR-TO-DATE PERFORMANCE
+2.55%
1 YEAR PERFORMANCE
-0.41%
Karooooo Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $46.82 | $47.82 (2.14%) | $48.19 | $46.82 | 114.20 K | $1.48 B |
| 06/18/2026 | $47.17 | $47.32 (0.32%) | $47.71 | $45.63 | 130.00 K | $1.46 B |
| 06/17/2026 | $47.17 | $46.34 (-1.76%) | $48.39 | $46.01 | 132.00 K | $1.43 B |
| 06/16/2026 | $49.11 | $47.16 (-3.97%) | $49.41 | $46.90 | 96.70 K | $1.46 B |
| 06/15/2026 | $47.90 | $49.08 (2.46%) | $49.08 | $47.84 | 77.56 K | $1.52 B |
| 06/12/2026 | $45.48 | $47.27 (3.94%) | $47.75 | $45.00 | 127.01 K | $1.46 B |
| 06/11/2026 | $45.62 | $45.54 (-0.18%) | $46.82 | $44.05 | 59.70 K | $1.41 B |
| 06/10/2026 | $45.99 | $45.62 (-0.8%) | $47.11 | $45.58 | 43.96 K | $1.41 B |
| 06/09/2026 | $46.57 | $46.44 (-0.28%) | $47.34 | $45.30 | 78.90 K | $1.43 B |
| 06/08/2026 | $47.03 | $46.33 (-1.49%) | $48.49 | $46.26 | 56.55 K | $1.43 B |
| 06/05/2026 | $47.83 | $47.12 (-1.48%) | $47.96 | $46.06 | 57.10 K | $1.46 B |
| 06/04/2026 | $47.72 | $47.96 (0.5%) | $48.57 | $47.19 | 42.51 K | $1.48 B |
| 06/03/2026 | $49.50 | $47.11 (-4.83%) | $49.50 | $46.68 | 89.64 K | $1.46 B |
| 06/02/2026 | $50.25 | $49.62 (-1.25%) | $50.30 | $47.52 | 93.25 K | $1.53 B |
| 06/01/2026 | $47.71 | $50.38 (5.6%) | $51.62 | $47.59 | 313.34 K | $1.56 B |
| 05/29/2026 | $47.61 | $47.70 (0.19%) | $48.04 | $47.00 | 191.92 K | $1.47 B |
| 05/28/2026 | $47.52 | $47.64 (0.25%) | $48.29 | $46.54 | 101.70 K | $1.47 B |
| 05/27/2026 | $47.81 | $47.49 (-0.67%) | $48.00 | $46.76 | 58.24 K | $1.47 B |
| 05/26/2026 | $47.62 | $47.91 (0.61%) | $47.95 | $45.94 | 51.10 K | $1.48 B |
| 05/22/2026 | $46.59 | $47.58 (2.12%) | $47.87 | $46.53 | 29.40 K | $1.47 B |
| 05/21/2026 | $46.40 | $46.51 (0.24%) | $46.66 | $45.38 | 50.10 K | $1.44 B |
| 05/20/2026 | $46.70 | $47.03 (0.71%) | $47.06 | $45.52 | 41.71 K | $1.45 B |
| 05/19/2026 | $47.03 | $46.46 (-1.21%) | $48.09 | $46.25 | 49.37 K | $1.44 B |
| 05/18/2026 | $46.05 | $46.73 (1.48%) | $47.66 | $45.50 | 67.40 K | $1.44 B |
| 05/15/2026 | $44.08 | $46.04 (4.45%) | $47.33 | $44.05 | 177.90 K | $1.42 B |
| 05/14/2026 | $47.47 | $44.59 (-6.07%) | $48.00 | $42.40 | 230.85 K | $1.38 B |
| 05/13/2026 | $49.05 | $47.47 (-3.22%) | $50.57 | $47.00 | 116.71 K | $1.47 B |
| 05/12/2026 | $48.64 | $48.43 (-0.43%) | $50.11 | $48.00 | 88.60 K | $1.50 B |
| 05/11/2026 | $50.00 | $48.64 (-2.72%) | $52.00 | $48.13 | 117.10 K | $1.50 B |
| 05/08/2026 | $51.30 | $50.20 (-2.14%) | $51.31 | $49.76 | 246.86 K | $1.55 B |
| 05/07/2026 | $50.00 | $51.30 (2.6%) | $52.07 | $49.75 | 96.97 K | $1.58 B |
| 05/06/2026 | $50.25 | $49.90 (-0.7%) | $50.50 | $49.24 | 81.50 K | $1.54 B |
| 05/05/2026 | $50.75 | $50.32 (-0.85%) | $50.75 | $49.62 | 134.91 K | $1.55 B |
| 05/04/2026 | $51.42 | $50.51 (-1.77%) | $51.42 | $49.69 | 165.93 K | $1.56 B |
| 05/01/2026 | $49.28 | $50.40 (2.27%) | $51.57 | $49.28 | 234.71 K | $1.56 B |
| 04/30/2026 | $49.96 | $48.96 (-2%) | $50.19 | $48.36 | 61.61 K | $1.51 B |
| 04/29/2026 | $49.67 | $49.62 (-0.1%) | $50.16 | $49.50 | 31.40 K | $1.53 B |
| 04/28/2026 | $49.71 | $49.99 (0.56%) | $50.62 | $49.53 | 53.70 K | $1.54 B |
| 04/27/2026 | $50.00 | $49.84 (-0.32%) | $50.98 | $49.51 | 94.62 K | $1.54 B |
| 04/24/2026 | $49.90 | $50.00 (0.2%) | $50.50 | $49.13 | 57.10 K | $1.54 B |
| 04/23/2026 | $49.87 | $49.95 (0.16%) | $50.00 | $48.77 | 35.80 K | $1.54 B |
| 04/22/2026 | $50.05 | $50.12 (0.14%) | $53.28 | $49.49 | 49.71 K | $1.55 B |
| 04/21/2026 | $51.83 | $49.50 (-4.5%) | $53.01 | $49.20 | 134.41 K | $1.53 B |
| 04/20/2026 | $53.08 | $51.99 (-2.05%) | $53.25 | $49.31 | 152.26 K | $1.61 B |
| 04/17/2026 | $51.89 | $53.35 (2.81%) | $54.76 | $51.50 | 151.84 K | $1.65 B |
| 04/16/2026 | $51.47 | $50.28 (-2.31%) | $52.54 | $49.57 | 120.02 K | $1.55 B |
| 04/15/2026 | $51.13 | $52.02 (1.74%) | $52.48 | $51.00 | 76.20 K | $1.61 B |
| 04/14/2026 | $51.46 | $50.99 (-0.91%) | $51.87 | $50.44 | 36.57 K | $1.58 B |
| 04/13/2026 | $50.33 | $50.83 (0.99%) | $52.00 | $50.26 | 26.70 K | $1.57 B |
| 04/10/2026 | $51.18 | $50.75 (-0.84%) | $51.99 | $50.43 | 29.70 K | $1.57 B |
| 04/09/2026 | $50.85 | $50.90 (0.1%) | $51.60 | $49.94 | 31.03 K | $1.57 B |
| 04/08/2026 | $51.01 | $50.65 (-0.71%) | $52.16 | $50.00 | 34.33 K | $1.56 B |
| 04/07/2026 | $49.20 | $49.41 (0.43%) | $50.99 | $48.51 | 70.92 K | $1.53 B |
| 04/06/2026 | $50.16 | $49.64 (-1.04%) | $50.49 | $48.40 | 39.94 K | $1.53 B |
| 04/02/2026 | $50.52 | $49.68 (-1.66%) | $50.60 | $47.06 | 60.00 K | $1.53 B |
| 04/01/2026 | $50.49 | $50.80 (0.61%) | $52.19 | $49.52 | 36.51 K | $1.57 B |
| 03/31/2026 | $48.14 | $49.84 (3.53%) | $49.84 | $47.40 | 21.51 K | $1.54 B |
| 03/30/2026 | $48.00 | $47.37 (-1.31%) | $49.99 | $47.13 | 25.55 K | $1.46 B |
| 03/27/2026 | $47.77 | $47.53 (-0.5%) | $49.27 | $46.60 | 33.87 K | $1.47 B |
| 03/26/2026 | $48.62 | $48.05 (-1.17%) | $50.44 | $48.05 | 41.70 K | $1.48 B |
| 03/25/2026 | $46.70 | $48.75 (4.39%) | $49.99 | $46.50 | 34.96 K | $1.51 B |
| 03/24/2026 | $46.28 | $46.07 (-0.45%) | $47.17 | $45.24 | 19.10 K | $1.42 B |
| 03/23/2026 | $46.02 | $46.28 (0.56%) | $47.50 | $45.45 | 18.52 K | $1.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
