NasdaqCM - Nasdaq Real Time Price USD

Karooooo Ltd. (KARO)

Compare
48.24
-1.76
(-3.52%)
At close: January 10 at 4:00:01 PM EST
49.49
+1.25
+(2.59%)
After hours: January 10 at 7:24:11 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 49.50 49.50 47.00 48.24 48.24 26,300
Jan 8, 2025 47.66 50.54 47.01 50.00 50.00 55,800
Jan 7, 2025 49.27 50.17 47.07 47.12 47.12 36,600
Jan 6, 2025 48.68 49.62 47.85 49.27 49.27 58,000
Jan 3, 2025 46.09 50.50 45.99 48.02 48.02 58,100
Jan 2, 2025 45.75 46.00 44.80 45.82 45.82 23,700
Dec 31, 2024 46.32 46.50 44.48 45.15 45.15 16,600
Dec 30, 2024 45.80 46.50 45.50 46.25 46.25 16,700
Dec 27, 2024 47.40 47.40 45.21 45.85 45.85 27,800
Dec 26, 2024 47.20 47.50 46.65 47.46 47.46 27,300
Dec 24, 2024 46.75 47.50 46.75 47.29 47.29 12,700
Dec 23, 2024 47.87 47.87 44.74 46.31 46.31 38,200
Dec 20, 2024 46.23 46.80 46.00 46.80 46.80 25,200
Dec 19, 2024 45.40 46.49 44.85 46.00 46.00 31,900
Dec 18, 2024 46.02 47.03 44.39 45.22 45.22 32,200
Dec 17, 2024 46.60 47.93 44.42 45.36 45.36 38,100
Dec 16, 2024 47.10 47.91 45.90 46.47 46.47 23,300
Dec 13, 2024 48.81 48.81 45.54 47.29 47.29 18,800
Dec 12, 2024 47.57 47.57 46.04 47.35 47.35 27,000
Dec 11, 2024 47.62 47.62 46.44 47.40 47.40 41,800
Dec 10, 2024 46.90 47.99 45.66 47.10 47.10 43,900
Dec 9, 2024 48.50 48.50 44.33 44.72 44.72 64,700
Dec 6, 2024 44.50 50.00 43.83 49.59 49.59 115,300
Dec 5, 2024 44.93 45.50 43.40 44.20 44.20 30,900
Dec 4, 2024 46.00 46.01 44.01 44.36 44.36 53,500
Dec 3, 2024 43.89 47.10 43.88 46.98 46.98 66,600
Dec 2, 2024 44.80 44.80 43.00 43.48 43.48 47,100
Nov 29, 2024 44.50 45.00 41.00 44.80 44.80 112,800
Nov 27, 2024 41.00 44.85 40.15 44.36 44.36 90,400
Nov 26, 2024 41.01 41.34 40.05 41.11 41.11 20,700
Nov 25, 2024 41.93 41.93 40.37 41.20 41.20 38,500
Nov 22, 2024 40.91 41.35 39.76 41.35 41.35 79,500
Nov 21, 2024 39.90 40.95 39.42 40.51 40.51 12,100
Nov 20, 2024 40.49 40.49 39.41 39.79 39.79 12,800
Nov 19, 2024 40.12 40.50 39.53 40.49 40.49 16,800
Nov 18, 2024 39.60 40.25 39.12 39.78 39.78 16,600
Nov 15, 2024 38.25 39.85 38.25 39.60 39.60 46,700
Nov 14, 2024 41.75 41.75 37.01 38.14 38.14 63,100
Nov 13, 2024 40.14 42.80 39.18 42.40 42.40 48,000
Nov 12, 2024 40.60 40.60 39.24 39.94 39.94 36,900
Nov 11, 2024 42.18 42.18 38.81 40.92 40.92 39,000
Nov 8, 2024 39.76 42.34 38.77 41.62 41.62 35,900
Nov 7, 2024 40.28 41.00 38.66 39.56 39.56 37,500
Nov 6, 2024 41.30 41.50 40.20 40.87 40.87 35,800
Nov 5, 2024 40.68 40.70 39.85 40.12 40.12 14,500
Nov 4, 2024 39.39 40.35 38.57 40.35 40.35 18,400
Nov 1, 2024 40.60 40.60 38.29 38.29 38.29 19,800
Oct 31, 2024 40.95 41.40 38.51 40.00 40.00 41,400
Oct 30, 2024 41.29 41.59 40.05 41.00 41.00 27,900
Oct 29, 2024 40.00 41.30 39.50 41.04 41.04 29,500
Oct 28, 2024 40.41 40.64 39.00 39.83 39.83 21,100
Oct 25, 2024 39.07 40.50 38.83 39.92 39.92 28,100
Oct 24, 2024 39.09 39.79 38.45 38.66 38.66 8,800
Oct 23, 2024 39.71 39.71 38.31 38.75 38.75 15,600
Oct 22, 2024 39.44 39.72 38.83 39.32 39.32 10,200
Oct 21, 2024 39.76 40.43 38.95 39.25 39.25 18,300
Oct 18, 2024 40.51 40.70 39.00 40.00 40.00 25,700
Oct 17, 2024 39.62 40.35 38.75 39.96 39.96 31,300
Oct 16, 2024 39.97 40.84 38.42 38.94 38.94 339,300
Oct 15, 2024 44.00 45.00 38.40 38.40 38.40 97,200
Oct 14, 2024 43.22 45.99 42.00 45.50 45.50 124,900
Oct 11, 2024 40.00 44.13 39.92 43.70 43.70 66,400
Oct 10, 2024 40.00 40.50 39.39 39.65 39.65 32,700
Oct 9, 2024 39.60 40.00 38.20 39.80 39.80 15,200
Oct 8, 2024 39.00 39.29 38.22 39.20 39.20 22,600
Oct 7, 2024 39.27 39.75 37.67 38.99 38.99 47,500
Oct 4, 2024 38.71 39.64 37.11 39.50 39.50 24,800
Oct 3, 2024 38.70 39.49 37.00 38.52 38.52 22,900
Oct 2, 2024 37.75 40.17 37.75 39.50 39.50 13,100
Oct 1, 2024 39.69 39.69 35.51 37.00 37.00 45,100
Sep 30, 2024 40.90 40.90 38.51 39.63 39.63 18,400
Sep 27, 2024 40.90 40.90 40.23 40.90 40.90 8,600
Sep 26, 2024 40.75 41.50 40.50 40.85 40.85 10,700
Sep 25, 2024 40.00 41.99 39.99 40.89 40.89 34,900
Sep 24, 2024 40.74 41.59 40.39 40.55 40.55 6,900
Sep 23, 2024 40.25 40.78 38.78 40.05 40.05 42,800
Sep 20, 2024 40.25 41.15 39.73 40.02 40.02 39,900
Sep 19, 2024 39.68 40.50 38.90 40.40 40.40 16,400
Sep 18, 2024 41.10 43.79 38.40 38.76 38.76 37,300
Sep 17, 2024 39.50 42.98 38.45 41.23 41.23 47,100
Sep 16, 2024 37.70 39.84 37.35 39.62 39.62 20,700
Sep 13, 2024 37.96 38.70 36.95 38.11 38.11 58,300
Sep 12, 2024 37.55 38.05 36.21 37.96 37.96 26,600
Sep 11, 2024 37.78 37.78 36.53 37.30 37.30 6,100
Sep 10, 2024 37.65 38.20 37.65 37.89 37.89 9,000
Sep 9, 2024 38.00 38.50 37.05 38.00 38.00 20,800
Sep 6, 2024 37.14 39.08 36.62 38.41 38.41 16,000
Sep 5, 2024 36.91 37.30 35.18 36.60 36.60 26,000
Sep 4, 2024 36.89 37.80 34.01 35.00 35.00 24,800
Sep 3, 2024 37.90 37.90 35.81 36.94 36.94 9,300
Aug 30, 2024 38.47 38.47 36.58 38.29 38.29 13,000
Aug 29, 2024 37.68 38.72 37.20 37.20 37.20 14,000
Aug 28, 2024 36.68 37.85 36.33 37.85 37.85 8,900
Aug 27, 2024 35.64 36.57 35.30 36.57 36.57 13,300
Aug 26, 2024 36.10 36.42 35.42 36.04 36.04 13,800
Aug 23, 2024 38.49 38.49 34.00 36.68 36.68 181,400
Aug 22, 2024 38.35 38.50 37.89 38.01 38.01 6,700
Aug 21, 2024 35.74 38.61 35.53 38.50 38.50 79,100
Aug 20, 2024 36.71 37.30 35.01 35.47 35.47 13,000
Aug 19, 2024 37.89 37.89 35.49 36.20 36.20 12,300
Aug 16, 2024 37.36 37.90 36.68 37.80 37.80 16,900
Aug 15, 2024 36.04 37.90 36.04 37.90 37.90 18,900
Aug 14, 2024 36.70 36.74 35.60 36.35 36.35 41,800
Aug 13, 2024 35.93 36.97 34.94 36.32 36.32 27,200
Aug 12, 2024 35.79 36.32 31.59 34.89 34.89 84,800
Aug 9, 2024 35.43 35.99 33.63 35.25 35.25 4,500
Aug 8, 2024 1.08 Dividend
Aug 8, 2024 34.91 36.95 34.50 35.92 35.92 14,900
Aug 7, 2024 36.39 38.55 36.36 36.51 35.43 19,200
Aug 6, 2024 36.00 36.51 34.76 35.59 34.54 27,900
Aug 5, 2024 35.45 36.00 34.40 35.39 34.34 38,400
Aug 2, 2024 37.27 37.83 35.78 36.38 35.30 20,200
Aug 1, 2024 38.73 40.07 35.49 38.33 37.20 30,400
Jul 31, 2024 36.98 40.87 35.99 38.98 37.83 53,300
Jul 30, 2024 34.72 36.17 34.70 35.37 34.32 18,500
Jul 29, 2024 34.48 35.21 33.70 34.99 33.95 41,100
Jul 26, 2024 31.70 35.99 31.60 34.74 33.71 117,800
Jul 25, 2024 31.57 32.28 28.04 28.80 27.95 74,500
Jul 24, 2024 33.27 34.10 30.69 30.99 30.07 40,400
Jul 23, 2024 35.21 36.80 34.88 35.33 34.28 19,200
Jul 22, 2024 35.50 37.95 34.40 35.56 34.51 39,700
Jul 19, 2024 34.00 35.97 33.05 34.22 33.21 24,500
Jul 18, 2024 33.35 34.00 33.24 34.00 32.99 13,300
Jul 17, 2024 32.21 34.02 32.06 34.00 32.99 29,000
Jul 16, 2024 33.14 33.14 31.50 33.09 32.11 13,500
Jul 15, 2024 32.27 33.94 31.19 31.96 31.01 42,000
Jul 12, 2024 32.70 33.00 32.00 32.73 31.76 13,900
Jul 11, 2024 30.71 33.24 30.55 32.78 31.81 14,200
Jul 10, 2024 31.67 32.23 30.48 30.53 29.63 14,200
Jul 9, 2024 32.39 32.99 31.24 32.10 31.15 4,500
Jul 8, 2024 31.99 33.00 31.99 32.82 31.85 4,600
Jul 5, 2024 31.99 33.50 31.99 32.43 31.47 6,200
Jul 3, 2024 30.35 32.59 29.83 30.75 29.84 13,300
Jul 2, 2024 29.88 32.18 29.73 30.61 29.70 20,800
Jul 1, 2024 29.30 29.75 29.30 29.66 28.78 9,300
Jun 28, 2024 28.88 29.98 28.11 29.30 28.43 11,800
Jun 27, 2024 32.15 33.06 25.80 28.00 27.17 50,500
Jun 26, 2024 31.97 33.58 31.97 32.46 31.50 8,600
Jun 25, 2024 31.46 32.76 31.46 31.61 30.67 4,900
Jun 24, 2024 33.32 33.76 31.32 31.82 30.88 14,500
Jun 21, 2024 32.02 33.49 32.02 32.90 31.93 7,900
Jun 20, 2024 32.51 33.27 31.50 32.13 31.18 19,200
Jun 18, 2024 31.67 34.39 30.42 32.43 31.47 37,400
Jun 17, 2024 32.55 33.13 29.00 29.02 28.16 20,100
Jun 14, 2024 35.45 35.51 32.55 32.55 31.59 6,900
Jun 13, 2024 36.40 36.80 33.00 35.67 34.62 16,400
Jun 12, 2024 32.53 37.11 32.53 36.31 35.24 20,100
Jun 11, 2024 29.65 32.14 29.40 32.00 31.05 25,600
Jun 10, 2024 29.58 29.92 28.89 29.75 28.87 10,400
Jun 7, 2024 29.50 29.50 28.75 29.00 28.14 12,000
Jun 6, 2024 29.13 29.92 28.80 29.50 28.63 4,700
Jun 5, 2024 29.00 29.51 29.00 29.51 28.64 1,500
Jun 4, 2024 29.40 29.50 28.60 29.05 28.19 7,200
Jun 3, 2024 28.81 29.51 28.60 29.51 28.64 3,400
May 31, 2024 28.73 28.74 28.73 28.74 27.89 1,100
May 30, 2024 28.78 29.40 28.78 29.11 28.25 1,900
May 29, 2024 29.22 29.47 29.00 29.00 28.14 1,800
May 28, 2024 29.40 29.50 28.89 28.89 28.04 4,100
May 24, 2024 29.06 30.01 29.06 29.46 28.59 6,000
May 23, 2024 29.02 29.50 29.01 29.02 28.16 3,400
May 22, 2024 28.92 29.01 28.51 29.00 28.14 2,400
May 21, 2024 29.06 29.25 28.88 29.18 28.32 2,300
May 20, 2024 27.33 29.68 27.33 29.06 28.20 13,800
May 17, 2024 28.51 29.45 27.54 27.54 26.73 5,700
May 16, 2024 27.95 29.00 26.66 27.50 26.69 37,500
May 15, 2024 27.00 27.10 26.00 26.63 25.84 8,100
May 14, 2024 27.22 27.22 26.50 27.16 26.36 4,900
May 13, 2024 26.41 27.56 26.41 27.24 26.43 3,400
May 10, 2024 26.96 26.96 26.70 26.77 25.98 1,900
May 9, 2024 27.00 27.70 26.56 26.93 26.13 23,600
May 8, 2024 27.96 27.96 26.85 27.00 26.20 4,300
May 7, 2024 28.27 28.30 27.97 27.97 27.14 1,800
May 6, 2024 28.11 28.34 27.51 28.34 27.50 5,500
May 3, 2024 29.06 29.10 28.24 28.40 27.56 2,400
May 2, 2024 28.96 29.00 27.27 28.87 28.02 7,800
May 1, 2024 29.26 29.26 28.53 28.53 27.69 1,900
Apr 30, 2024 29.98 29.98 29.05 29.06 28.20 3,700
Apr 29, 2024 29.99 30.25 29.74 29.78 28.90 7,300
Apr 26, 2024 29.58 30.94 29.58 29.80 28.92 2,900
Apr 25, 2024 30.63 30.63 29.10 29.51 28.64 8,200
Apr 24, 2024 27.37 32.00 27.37 31.25 30.33 21,300
Apr 23, 2024 27.09 29.00 26.76 27.36 26.56 21,000
Apr 22, 2024 26.80 27.10 26.75 27.09 26.29 5,800
Apr 19, 2024 27.10 27.10 27.00 27.09 26.29 3,300
Apr 18, 2024 26.37 27.10 26.13 27.09 26.29 6,100
Apr 17, 2024 26.20 26.32 25.50 26.25 25.47 1,700
Apr 16, 2024 26.45 26.90 25.50 26.38 25.59 3,500
Apr 15, 2024 26.63 27.00 26.00 27.00 26.20 5,700
Apr 12, 2024 26.61 26.61 26.10 26.10 25.33 3,000
Apr 11, 2024 26.63 27.00 26.63 26.75 25.96 5,200
Apr 10, 2024 26.45 26.85 26.45 26.85 26.06 4,100
Apr 9, 2024 26.56 26.56 26.10 26.52 25.74 1,900
Apr 8, 2024 26.00 26.50 26.00 26.40 25.62 4,400
Apr 5, 2024 24.99 26.30 24.23 26.30 25.52 6,700
Apr 4, 2024 24.54 25.99 24.54 25.99 25.22 12,300
Apr 3, 2024 24.85 25.00 23.94 24.21 23.49 5,800
Apr 2, 2024 24.47 24.88 24.19 24.85 24.11 4,800
Apr 1, 2024 25.06 25.06 23.35 24.90 24.16 12,100
Mar 28, 2024 25.46 25.46 24.98 25.06 24.32 9,000
Mar 27, 2024 25.65 26.30 25.63 25.63 24.87 3,400
Mar 26, 2024 25.98 26.30 25.01 25.80 25.04 5,500
Mar 25, 2024 25.41 26.31 25.39 25.75 24.99 9,000
Mar 22, 2024 26.15 26.15 25.15 25.36 24.61 3,900
Mar 21, 2024 25.89 26.59 25.89 26.31 25.53 3,200
Mar 20, 2024 25.98 26.59 25.22 26.33 25.55 12,100
Mar 19, 2024 26.00 26.00 25.50 25.54 24.78 6,700
Mar 18, 2024 25.38 26.45 25.25 26.12 25.35 6,200
Mar 15, 2024 25.02 25.25 25.02 25.06 24.32 1,400
Mar 14, 2024 25.64 26.07 25.00 25.16 24.42 5,500
Mar 13, 2024 26.35 26.35 26.00 26.07 25.30 2,800
Mar 12, 2024 25.00 26.44 25.00 26.44 25.66 4,400
Mar 11, 2024 25.77 26.42 25.73 26.00 25.23 2,000
Mar 8, 2024 25.71 26.45 25.71 26.45 25.67 13,000
Mar 7, 2024 25.34 25.51 24.81 25.20 24.45 5,500
Mar 6, 2024 25.17 26.39 25.00 25.00 24.26 7,800
Mar 5, 2024 24.73 25.35 24.61 25.00 24.26 3,000
Mar 4, 2024 25.24 25.45 24.58 25.00 24.26 9,300
Mar 1, 2024 24.99 25.40 24.51 25.00 24.26 2,500
Feb 29, 2024 25.00 25.37 24.82 24.82 24.09 2,800
Feb 28, 2024 25.21 25.41 24.82 25.00 24.26 3,300
Feb 27, 2024 25.13 25.50 24.90 25.23 24.48 7,100
Feb 26, 2024 24.52 25.40 24.50 24.65 23.92 12,500
Feb 23, 2024 24.72 24.73 24.23 24.48 23.76 10,700
Feb 22, 2024 24.70 25.39 24.66 24.72 23.99 6,200
Feb 21, 2024 25.13 25.76 24.65 24.72 23.99 4,900
Feb 20, 2024 24.62 25.38 24.62 24.76 24.03 10,600
Feb 16, 2024 24.82 25.50 24.05 24.62 23.89 9,500
Feb 15, 2024 25.35 25.64 24.70 25.26 24.51 8,100
Feb 14, 2024 24.55 25.45 24.55 25.02 24.28 4,400
Feb 13, 2024 25.43 25.99 25.01 25.25 24.50 8,700
Feb 12, 2024 26.41 26.41 24.99 25.76 25.00 66,200
Feb 9, 2024 24.78 24.78 23.50 23.52 22.82 59,000
Feb 8, 2024 24.90 25.18 24.30 24.30 23.58 8,400
Feb 7, 2024 25.03 25.12 24.80 24.80 24.07 2,700
Feb 6, 2024 25.44 25.44 24.81 24.81 24.08 4,300
Feb 5, 2024 25.00 25.00 24.62 24.98 24.24 2,800
Feb 2, 2024 25.47 25.48 25.01 25.25 24.50 9,600
Feb 1, 2024 25.18 25.18 24.80 25.15 24.41 4,400
Jan 31, 2024 25.35 25.35 24.55 24.55 23.82 2,500
Jan 30, 2024 25.00 25.10 24.75 25.10 24.36 4,600
Jan 29, 2024 25.18 25.32 24.75 25.10 24.36 10,600
Jan 26, 2024 25.00 25.00 24.63 24.90 24.16 2,500
Jan 25, 2024 24.16 25.65 24.00 24.98 24.24 14,600
Jan 24, 2024 25.20 25.48 24.70 25.00 24.26 17,300
Jan 23, 2024 25.03 25.50 24.37 25.20 24.45 13,400
Jan 22, 2024 25.05 25.05 25.00 25.00 24.26 1,700
Jan 19, 2024 24.32 25.04 24.25 25.04 24.30 1,800
Jan 18, 2024 24.02 24.25 24.02 24.25 23.53 1,900
Jan 17, 2024 23.80 24.40 23.80 24.38 23.66 2,400
Jan 16, 2024 23.95 25.04 23.82 24.00 23.29 1,900
Jan 12, 2024 24.30 25.00 23.85 23.85 23.14 3,600
Jan 11, 2024 24.42 24.55 24.24 24.24 23.52 1,700

Related Tickers

IBTA Ibotta, Inc.
67.49
-1.40%
 
MANH Manhattan Associates, Inc.
265.38
-2.61%
 
DSNY Destiny Media Technologies Inc.
0.7800
0.00%
 
YALA Yalla Group Limited
3.8900
-1.27%
 
WK Workiva Inc.
105.86
-4.61%
 
TTAN ServiceTitan, Inc.
101.26
+1.46%
 
ALKT Alkami Technology, Inc.
34.15
-4.93%
 
ENFN Enfusion, Inc.
9.94
-3.40%
 
PERF Perfect Corp.
2.7000
+3.05%
 
ML MoneyLion Inc.
85.75
-0.80%