5 DAY PERFORMANCE
+14.98%
1 MONTH PERFORMANCE
+2.07%
3 MONTH PERFORMANCE
+4.19%
6 MONTH PERFORMANCE
+29.28%
YEAR-TO-DATE PERFORMANCE
+9.13%
1 YEAR PERFORMANCE
+88.99%
Karooooo Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $41.53 | $41.94 (0.99%) | $42.00 | $41.10 | 10,150 | $1.30 B |
| 03/11/2025 | $40.32 | $41.27 (2.36%) | $41.87 | $40.32 | 25,900 | $1.28 B |
| 03/10/2025 | $42.53 | $40.92 (-3.79%) | $42.83 | $39.65 | 70,141 | $1.26 B |
| 03/07/2025 | $42.41 | $42.85 (1.04%) | $43.40 | $41.45 | 36,309 | $1.32 B |
| 03/06/2025 | $43.88 | $42.40 (-3.37%) | $44.26 | $42.26 | 23,343 | $1.31 B |
| 03/05/2025 | $43.74 | $44.58 (1.92%) | $45.00 | $43.10 | 25,242 | $1.38 B |
| 03/04/2025 | $44.14 | $43.90 (-0.54%) | $44.91 | $40.57 | 48,550 | $1.36 B |
| 03/03/2025 | $45.09 | $44.04 (-2.33%) | $46.25 | $44.01 | 38,019 | $1.36 B |
| 02/28/2025 | $45.44 | $45.27 (-0.37%) | $46.17 | $44.62 | 56,601 | $1.40 B |
| 02/27/2025 | $46.94 | $45.66 (-2.73%) | $46.94 | $45.63 | 18,773 | $1.41 B |
| 02/26/2025 | $45.93 | $46.49 (1.22%) | $47.07 | $45.50 | 27,200 | $1.44 B |
| 02/25/2025 | $46.59 | $45.13 (-3.13%) | $47.03 | $44.64 | 34,464 | $1.39 B |
| 02/24/2025 | $47.49 | $46.33 (-2.44%) | $48.61 | $46.32 | 33,426 | $1.43 B |
| 02/21/2025 | $47.08 | $46.76 (-0.68%) | $48.14 | $46.25 | 33,209 | $1.44 B |
| 02/20/2025 | $48.67 | $46.71 (-4.03%) | $49.78 | $46.51 | 50,500 | $1.44 B |
| 02/19/2025 | $49.83 | $48.61 (-2.45%) | $49.94 | $48.50 | 35,522 | $1.50 B |
| 02/18/2025 | $48.87 | $49.40 (1.08%) | $49.95 | $48.71 | 80,348 | $1.53 B |
| 02/14/2025 | $48.79 | $48.06 (-1.5%) | $48.80 | $47.63 | 32,400 | $1.48 B |
| 02/13/2025 | $48.11 | $48.27 (0.33%) | $48.40 | $47.64 | 26,100 | $1.49 B |
| 02/12/2025 | $46.70 | $48.00 (2.78%) | $48.80 | $46.00 | 64,351 | $1.48 B |
| 02/11/2025 | $45.90 | $46.88 (2.14%) | $47.10 | $44.75 | 64,605 | $1.45 B |
| 02/10/2025 | $45.37 | $46.03 (1.45%) | $46.03 | $44.84 | 20,600 | $1.42 B |
| 02/07/2025 | $45.51 | $45.61 (0.22%) | $45.72 | $44.70 | 20,325 | $1.41 B |
| 02/06/2025 | $46.70 | $45.32 (-2.96%) | $46.70 | $45.24 | 13,811 | $1.40 B |
| 02/05/2025 | $46.88 | $46.64 (-0.51%) | $47.26 | $46.58 | 21,606 | $1.44 B |
| 02/04/2025 | $46.35 | $47.00 (1.4%) | $47.40 | $45.75 | 26,000 | $1.45 B |
| 02/03/2025 | $45.61 | $46.55 (2.06%) | $47.10 | $44.39 | 41,370 | $1.44 B |
| 01/31/2025 | $47.02 | $46.16 (-1.83%) | $47.02 | $45.58 | 26,335 | $1.43 B |
| 01/30/2025 | $45.55 | $47.01 (3.21%) | $47.40 | $45.55 | 28,900 | $1.45 B |
| 01/29/2025 | $46.70 | $45.49 (-2.59%) | $46.75 | $44.36 | 32,931 | $1.41 B |
| 01/28/2025 | $44.43 | $46.72 (5.15%) | $46.75 | $43.75 | 87,500 | $1.44 B |
| 01/27/2025 | $45.50 | $43.66 (-4.04%) | $46.17 | $43.05 | 62,900 | $1.35 B |
| 01/24/2025 | $46.42 | $45.75 (-1.44%) | $46.96 | $45.50 | 95,900 | $1.41 B |
| 01/23/2025 | $45.26 | $45.38 (0.27%) | $46.01 | $44.75 | 96,500 | $1.40 B |
| 01/22/2025 | $45.07 | $45.11 (0.09%) | $45.98 | $43.76 | 45,000 | $1.39 B |
| 01/21/2025 | $46.03 | $45.16 (-1.89%) | $46.25 | $44.42 | 49,600 | $1.40 B |
| 01/17/2025 | $45.00 | $45.40 (0.89%) | $45.56 | $44.50 | 33,300 | $1.40 B |
| 01/16/2025 | $45.28 | $44.74 (-1.19%) | $47.77 | $44.25 | 77,120 | $1.38 B |
| 01/15/2025 | $47.40 | $44.64 (-5.82%) | $48.74 | $43.50 | 126,253 | $1.38 B |
| 01/14/2025 | $47.58 | $47.49 (-0.19%) | $48.50 | $45.50 | 53,800 | $1.47 B |
| 01/13/2025 | $48.70 | $47.79 (-1.87%) | $48.70 | $46.71 | 43,100 | $1.48 B |
| 01/10/2025 | $49.50 | $48.24 (-2.55%) | $49.50 | $47.00 | 26,313 | $1.49 B |
| 01/08/2025 | $47.66 | $50.00 (4.91%) | $50.54 | $47.01 | 55,800 | $1.54 B |
| 01/07/2025 | $49.27 | $47.12 (-4.36%) | $50.17 | $47.07 | 36,798 | $1.46 B |
| 01/06/2025 | $48.68 | $49.27 (1.21%) | $49.62 | $47.85 | 58,012 | $1.52 B |
| 01/03/2025 | $46.09 | $48.02 (4.19%) | $50.50 | $45.99 | 58,100 | $1.48 B |
| 01/02/2025 | $45.75 | $45.82 (0.15%) | $46.00 | $44.80 | 23,700 | $1.42 B |
| 12/31/2024 | $46.32 | $45.15 (-2.53%) | $46.50 | $44.48 | 16,600 | $1.39 B |
| 12/30/2024 | $45.80 | $46.25 (0.98%) | $46.50 | $45.50 | 16,700 | $1.43 B |
| 12/27/2024 | $47.40 | $45.85 (-3.27%) | $47.40 | $45.21 | 27,835 | $1.42 B |
| 12/26/2024 | $47.20 | $47.46 (0.55%) | $47.50 | $46.65 | 27,300 | $1.47 B |
| 12/24/2024 | $46.75 | $47.29 (1.16%) | $47.50 | $46.75 | 12,739 | $1.46 B |
| 12/23/2024 | $47.87 | $46.31 (-3.26%) | $47.87 | $44.74 | 38,200 | $1.43 B |
| 12/20/2024 | $46.23 | $46.80 (1.23%) | $46.80 | $46.00 | 25,268 | $1.45 B |
| 12/19/2024 | $45.40 | $46.00 (1.32%) | $46.49 | $44.85 | 31,900 | $1.42 B |
| 12/18/2024 | $46.02 | $45.22 (-1.74%) | $47.03 | $44.39 | 32,200 | $1.40 B |
| 12/17/2024 | $46.60 | $45.36 (-2.66%) | $47.93 | $44.42 | 38,271 | $1.40 B |
| 12/16/2024 | $47.10 | $46.47 (-1.34%) | $47.91 | $45.90 | 23,300 | $1.44 B |
| 12/13/2024 | $48.81 | $47.29 (-3.11%) | $48.81 | $45.54 | 18,805 | $1.46 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.
