-
5 DAY PERFORMANCE
+9.45% -
1 MONTH PERFORMANCE
+6.91% -
3 MONTH PERFORMANCE
+16.68% -
6 MONTH PERFORMANCE
+55.22% -
YEAR-TO-DATE PERFORMANCE
+72.47% -
1 YEAR PERFORMANCE
+74.63%
Karooooo Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $39.76 | $41.99 (5.61%) | $42.34 | $38.77 | 30,071 | $1.28 B |
| 11/07/2024 | $40.28 | $39.56 (-1.79%) | $41.00 | $38.66 | 37,449 | $1.22 B |
| 11/06/2024 | $41.30 | $40.87 (-1.04%) | $41.50 | $40.20 | 35,853 | $1.26 B |
| 11/05/2024 | $40.68 | $40.12 (-1.38%) | $40.70 | $39.85 | 14,537 | $1.24 B |
| 11/04/2024 | $39.39 | $40.35 (2.44%) | $40.35 | $38.57 | 18,400 | $1.25 B |
| 11/01/2024 | $40.60 | $38.29 (-5.69%) | $40.60 | $38.29 | 19,836 | $1.18 B |
| 10/31/2024 | $40.95 | $40.00 (-2.32%) | $41.40 | $38.51 | 41,421 | $1.24 B |
| 10/30/2024 | $41.29 | $41.00 (-0.7%) | $41.59 | $40.05 | 27,915 | $1.27 B |
| 10/29/2024 | $40.00 | $41.04 (2.6%) | $41.30 | $39.50 | 29,500 | $1.27 B |
| 10/28/2024 | $40.41 | $39.83 (-1.44%) | $40.64 | $39.00 | 21,100 | $1.23 B |
| 10/25/2024 | $39.07 | $39.92 (2.18%) | $40.50 | $38.83 | 28,135 | $1.23 B |
| 10/24/2024 | $39.09 | $38.66 (-1.1%) | $39.79 | $38.45 | 8,826 | $1.19 B |
| 10/23/2024 | $39.71 | $38.75 (-2.42%) | $39.71 | $38.31 | 15,600 | $1.20 B |
| 10/22/2024 | $39.44 | $39.32 (-0.3%) | $39.72 | $38.84 | 10,229 | $1.21 B |
| 10/21/2024 | $39.76 | $39.25 (-1.28%) | $40.43 | $38.95 | 18,300 | $1.21 B |
| 10/18/2024 | $40.51 | $40.00 (-1.26%) | $40.70 | $39.00 | 25,736 | $1.24 B |
| 10/17/2024 | $39.62 | $39.96 (0.86%) | $40.35 | $38.75 | 31,331 | $1.23 B |
| 10/16/2024 | $39.97 | $38.94 (-2.58%) | $40.84 | $38.42 | 339,356 | $1.20 B |
| 10/15/2024 | $44.00 | $38.40 (-12.73%) | $45.00 | $38.40 | 97,292 | $1.19 B |
| 10/14/2024 | $43.22 | $45.50 (5.28%) | $45.99 | $42.00 | 124,942 | $1.41 B |
| 10/11/2024 | $40.00 | $43.70 (9.25%) | $44.13 | $39.92 | 66,530 | $1.35 B |
| 10/10/2024 | $40.00 | $39.65 (-0.88%) | $40.50 | $39.39 | 32,718 | $1.23 B |
| 10/09/2024 | $39.60 | $39.80 (0.51%) | $40.00 | $38.20 | 15,247 | $1.23 B |
| 10/08/2024 | $39.00 | $39.20 (0.51%) | $39.29 | $38.22 | 22,628 | $1.21 B |
| 10/07/2024 | $39.27 | $38.99 (-0.71%) | $39.75 | $37.67 | 47,534 | $1.20 B |
| 10/04/2024 | $38.71 | $39.50 (2.04%) | $39.64 | $37.11 | 24,822 | $1.22 B |
| 10/03/2024 | $38.70 | $38.52 (-0.47%) | $39.49 | $37.00 | 22,907 | $1.19 B |
| 10/02/2024 | $37.75 | $39.50 (4.64%) | $40.17 | $37.75 | 13,100 | $1.22 B |
| 10/01/2024 | $39.69 | $37.00 (-6.78%) | $39.69 | $35.51 | 45,109 | $1.14 B |
| 09/30/2024 | $40.90 | $39.63 (-3.11%) | $40.90 | $38.51 | 18,400 | $1.22 B |
| 09/27/2024 | $40.90 | $40.90 (0%) | $40.90 | $40.23 | 8,601 | $1.26 B |
| 09/26/2024 | $40.75 | $40.85 (0.25%) | $41.50 | $40.50 | 10,739 | $1.26 B |
| 09/25/2024 | $40.00 | $40.89 (2.23%) | $41.99 | $39.99 | 34,900 | $1.26 B |
| 09/24/2024 | $40.74 | $40.55 (-0.47%) | $41.59 | $40.39 | 6,900 | $1.25 B |
| 09/23/2024 | $40.25 | $40.05 (-0.5%) | $40.78 | $38.78 | 42,800 | $1.24 B |
| 09/20/2024 | $40.25 | $40.02 (-0.57%) | $41.15 | $39.73 | 39,905 | $1.24 B |
| 09/19/2024 | $39.68 | $40.40 (1.81%) | $40.50 | $38.90 | 16,400 | $1.25 B |
| 09/18/2024 | $41.10 | $38.76 (-5.69%) | $43.80 | $38.40 | 37,300 | $1.20 B |
| 09/17/2024 | $39.50 | $41.23 (4.38%) | $42.98 | $38.45 | 47,119 | $1.27 B |
| 09/16/2024 | $37.70 | $39.62 (5.09%) | $39.84 | $37.35 | 20,700 | $1.22 B |
| 09/13/2024 | $37.96 | $38.11 (0.4%) | $38.70 | $36.95 | 58,300 | $1.18 B |
| 09/12/2024 | $37.55 | $37.96 (1.09%) | $38.05 | $36.21 | 26,617 | $1.17 B |
| 09/11/2024 | $37.78 | $37.30 (-1.27%) | $37.78 | $36.53 | 6,105 | $1.15 B |
| 09/10/2024 | $37.65 | $37.89 (0.64%) | $38.20 | $37.65 | 9,000 | $1.17 B |
| 09/09/2024 | $38.00 | $38.00 (0%) | $38.50 | $37.05 | 20,837 | $1.17 B |
| 09/06/2024 | $37.14 | $38.41 (3.42%) | $39.08 | $36.62 | 16,007 | $1.19 B |
| 09/05/2024 | $36.91 | $36.60 (-0.84%) | $37.30 | $35.18 | 26,004 | $1.13 B |
| 09/04/2024 | $36.89 | $35.00 (-5.12%) | $37.80 | $34.01 | 24,800 | $1.08 B |
| 09/03/2024 | $37.90 | $36.94 (-2.53%) | $37.90 | $35.81 | 9,338 | $1.14 B |
| 08/30/2024 | $38.47 | $38.29 (-0.47%) | $38.47 | $36.58 | 13,013 | $1.18 B |
| 08/29/2024 | $37.68 | $37.20 (-1.27%) | $38.72 | $37.20 | 14,023 | $1.15 B |
| 08/28/2024 | $36.68 | $37.85 (3.19%) | $37.85 | $36.33 | 8,945 | $1.17 B |
| 08/27/2024 | $35.64 | $36.57 (2.61%) | $36.57 | $35.30 | 13,300 | $1.13 B |
| 08/26/2024 | $36.10 | $36.04 (-0.17%) | $36.42 | $35.42 | 13,844 | $1.11 B |
| 08/23/2024 | $38.49 | $36.68 (-4.7%) | $38.49 | $34.00 | 181,400 | $1.13 B |
| 08/22/2024 | $38.35 | $38.01 (-0.89%) | $38.50 | $37.89 | 6,700 | $1.17 B |
| 08/21/2024 | $35.74 | $38.50 (7.72%) | $38.61 | $35.53 | 79,111 | $1.19 B |
| 08/20/2024 | $36.71 | $35.47 (-3.38%) | $37.30 | $35.01 | 13,047 | $1.10 B |
| 08/19/2024 | $37.89 | $36.20 (-4.46%) | $37.89 | $35.49 | 12,300 | $1.12 B |
| 08/16/2024 | $37.36 | $37.80 (1.18%) | $37.90 | $36.68 | 16,928 | $1.17 B |
| 08/15/2024 | $36.04 | $37.90 (5.16%) | $37.90 | $36.04 | 18,900 | $1.17 B |
| 08/14/2024 | $36.70 | $36.35 (-0.95%) | $36.74 | $35.60 | 41,840 | $1.12 B |
| 08/13/2024 | $35.93 | $36.32 (1.09%) | $36.97 | $34.94 | 27,200 | $1.12 B |
| 08/12/2024 | $35.79 | $34.89 (-2.51%) | $36.32 | $31.59 | 84,800 | $1.08 B |
| 08/09/2024 | $35.43 | $35.25 (-0.51%) | $35.99 | $33.63 | 4,500 | $1.09 B |
| 08/08/2024 | $34.91 | $35.92 (2.89%) | $36.95 | $34.50 | 14,900 | $1.11 B |