5 DAY PERFORMANCE
-30.92%
1 MONTH PERFORMANCE
-27.05%
3 MONTH PERFORMANCE
-1.39%
6 MONTH PERFORMANCE
+2.12%
YEAR-TO-DATE PERFORMANCE
+2.55%
1 YEAR PERFORMANCE
-17.71%
Karooooo Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $66.50 | $66.53 (0.05%) | $68.23 | $65.62 | 14.97 K | |
| 09/18/2026 | $68.30 | $66.67 (-2.39%) | $68.30 | $66.10 | 89.50 K | $2.06 B |
| 09/17/2026 | $67.62 | $68.71 (1.61%) | $68.76 | $66.89 | 35.10 K | $2.12 B |
| 09/16/2026 | $66.34 | $67.54 (1.81%) | $68.04 | $66.11 | 43.11 K | $2.09 B |
| 09/15/2026 | $66.36 | $66.96 (0.9%) | $68.01 | $66.04 | 55.42 K | $2.07 B |
| 09/14/2026 | $64.96 | $67.23 (3.49%) | $67.75 | $64.82 | 61.71 K | $2.08 B |
| 09/11/2026 | $64.13 | $64.78 (1.01%) | $64.80 | $63.33 | 39.73 K | $2.00 B |
| 09/10/2026 | $63.73 | $63.86 (0.2%) | $64.31 | $63.04 | 44.00 K | $1.97 B |
| 09/09/2026 | $65.00 | $63.82 (-1.82%) | $65.00 | $63.03 | 76.51 K | $1.97 B |
| 09/08/2026 | $64.73 | $65.17 (0.68%) | $65.21 | $64.00 | 64.20 K | $2.01 B |
| 09/04/2026 | $65.79 | $65.48 (-0.47%) | $65.79 | $64.36 | 35.10 K | $2.02 B |
| 09/03/2026 | $65.42 | $65.82 (0.61%) | $66.36 | $65.42 | 27.50 K | $2.03 B |
| 09/02/2026 | $65.00 | $64.64 (-0.55%) | $65.00 | $63.47 | 46.63 K | $2.00 B |
| 09/01/2026 | $66.41 | $65.00 (-2.12%) | $66.88 | $64.86 | 56.90 K | $2.01 B |
| 08/31/2026 | $67.19 | $66.51 (-1.01%) | $67.40 | $66.15 | 31.70 K | $2.05 B |
| 08/28/2026 | $67.49 | $67.20 (-0.43%) | $68.80 | $66.66 | 73.09 K | $2.08 B |
| 08/27/2026 | $64.63 | $67.09 (3.81%) | $67.65 | $64.63 | 100.45 K | $2.07 B |
| 08/26/2026 | $63.60 | $64.28 (1.07%) | $64.28 | $63.36 | 37.45 K | $1.99 B |
| 08/25/2026 | $63.86 | $63.93 (0.11%) | $64.39 | $63.50 | 44.60 K | $1.97 B |
| 08/24/2026 | $64.10 | $64.28 (0.28%) | $64.94 | $63.01 | 54.41 K | $1.99 B |
| 08/21/2026 | $63.53 | $63.96 (0.68%) | $64.22 | $62.72 | 59.70 K | $1.98 B |
| 08/20/2026 | $61.39 | $62.87 (2.41%) | $63.00 | $60.58 | 85.30 K | $1.94 B |
| 08/19/2026 | $62.73 | $61.39 (-2.14%) | $63.60 | $61.25 | 58.74 K | $1.90 B |
| 08/18/2026 | $62.51 | $62.78 (0.43%) | $63.17 | $62.27 | 47.30 K | $1.94 B |
| 08/17/2026 | $61.85 | $62.21 (0.58%) | $63.35 | $60.11 | 81.91 K | $1.92 B |
| 08/14/2026 | $63.88 | $62.28 (-2.5%) | $63.88 | $61.89 | 61.65 K | $1.92 B |
| 08/13/2026 | $63.00 | $63.89 (1.41%) | $64.19 | $62.15 | 72.75 K | $1.97 B |
| 08/12/2026 | $62.42 | $62.80 (0.61%) | $64.16 | $61.70 | 91.13 K | $1.94 B |
| 08/11/2026 | $62.72 | $62.60 (-0.19%) | $63.23 | $62.00 | 71.60 K | $1.93 B |
| 08/10/2026 | $63.99 | $63.23 (-1.19%) | $64.38 | $62.37 | 152.18 K | $1.95 B |
| 08/07/2026 | $63.65 | $64.81 (1.82%) | $64.95 | $63.65 | 65.90 K | $2.00 B |
| 08/06/2026 | $63.05 | $63.65 (0.95%) | $63.74 | $61.63 | 124.80 K | $1.97 B |
| 08/05/2026 | $65.51 | $65.91 (0.61%) | $67.14 | $64.34 | 239.75 K | $2.04 B |
| 08/04/2026 | $63.30 | $64.69 (2.2%) | $65.81 | $63.30 | 144.40 K | $2.00 B |
| 08/03/2026 | $64.60 | $64.55 (-0.08%) | $65.40 | $62.56 | 122.00 K | $1.99 B |
| 07/31/2026 | $64.03 | $64.24 (0.33%) | $66.23 | $63.67 | 141.04 K | $1.98 B |
| 07/30/2026 | $63.71 | $64.03 (0.5%) | $64.43 | $62.71 | 111.17 K | $1.98 B |
| 07/29/2026 | $63.43 | $64.46 (1.62%) | $65.97 | $62.50 | 173.22 K | $1.99 B |
| 07/28/2026 | $63.59 | $63.96 (0.58%) | $65.26 | $63.29 | 127.61 K | $1.98 B |
| 07/27/2026 | $64.29 | $63.49 (-1.24%) | $64.29 | $62.93 | 145.50 K | $1.96 B |
| 07/24/2026 | $61.75 | $63.34 (2.57%) | $63.62 | $60.00 | 88.52 K | $1.96 B |
| 07/23/2026 | $62.37 | $61.19 (-1.89%) | $62.37 | $60.00 | 149.90 K | $1.89 B |
| 07/22/2026 | $63.43 | $62.47 (-1.51%) | $63.49 | $61.90 | 135.51 K | $1.93 B |
| 07/21/2026 | $63.41 | $64.12 (1.12%) | $64.19 | $62.20 | 150.40 K | $1.98 B |
| 07/20/2026 | $62.69 | $63.77 (1.72%) | $64.88 | $62.59 | 139.34 K | $1.97 B |
| 07/17/2026 | $63.61 | $62.69 (-1.45%) | $65.10 | $60.94 | 197.40 K | $1.94 B |
| 07/16/2026 | $58.58 | $65.16 (11.23%) | $66.19 | $56.35 | 298.31 K | $2.01 B |
| 07/15/2026 | $58.01 | $58.58 (0.98%) | $58.99 | $55.79 | 311.42 K | $1.81 B |
| 07/14/2026 | $56.99 | $57.90 (1.6%) | $58.49 | $56.80 | 143.79 K | $1.79 B |
| 07/13/2026 | $57.75 | $57.19 (-0.97%) | $58.00 | $55.75 | 200.10 K | $1.77 B |
| 07/10/2026 | $58.10 | $57.73 (-0.64%) | $59.00 | $57.09 | 89.86 K | $1.78 B |
| 07/09/2026 | $57.61 | $58.09 (0.83%) | $58.10 | $56.69 | 87.00 K | $1.79 B |
| 07/08/2026 | $56.83 | $57.73 (1.58%) | $57.80 | $55.23 | 90.00 K | $1.78 B |
| 07/07/2026 | $56.28 | $57.72 (2.56%) | $58.28 | $55.95 | 129.60 K | $1.78 B |
| 07/06/2026 | $53.90 | $56.32 (4.49%) | $56.77 | $53.80 | 156.43 K | $1.74 B |
| 07/02/2026 | $50.84 | $53.87 (5.96%) | $54.27 | $50.72 | 108.74 K | $1.66 B |
| 07/01/2026 | $49.61 | $50.60 (2%) | $52.36 | $49.24 | 167.52 K | $1.56 B |
| 06/30/2026 | $48.77 | $49.36 (1.21%) | $49.55 | $48.45 | 58.58 K | $1.52 B |
| 06/29/2026 | $50.13 | $48.90 (-2.45%) | $51.00 | $48.46 | 148.85 K | $1.51 B |
| 06/26/2026 | $49.00 | $49.96 (1.96%) | $50.53 | $48.08 | 105.70 K | $1.54 B |
| 06/25/2026 | $47.92 | $49.07 (2.4%) | $49.43 | $47.51 | 79.13 K | $1.52 B |
| 06/24/2026 | $47.67 | $47.95 (0.59%) | $48.74 | $47.53 | 43.50 K | $1.48 B |
| 06/23/2026 | $47.58 | $47.81 (0.48%) | $48.39 | $47.40 | 37.40 K | $1.48 B |
| 06/22/2026 | $46.82 | $47.82 (2.14%) | $48.19 | $46.82 | 114.20 K | $1.48 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.
