-
5 DAY PERFORMANCE
+0.74% -
1 MONTH PERFORMANCE
+9.81% -
3 MONTH PERFORMANCE
+39.42% -
6 MONTH PERFORMANCE
+63.01% -
YEAR-TO-DATE PERFORMANCE
+68.11% -
1 YEAR PERFORMANCE
+105.17%
Karooooo Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $36.39 | $36.51 (0.33%) | $38.55 | $36.36 | 19,200 | $1.13 B |
| 08/06/2024 | $36.00 | $35.59 (-1.14%) | $36.51 | $34.76 | 27,900 | $1.10 B |
| 08/05/2024 | $35.45 | $35.39 (-0.17%) | $36.00 | $34.40 | 38,438 | $1.09 B |
| 08/02/2024 | $37.27 | $36.38 (-2.39%) | $37.83 | $35.78 | 20,200 | $1.13 B |
| 08/01/2024 | $38.73 | $38.33 (-1.03%) | $40.07 | $35.49 | 30,416 | $1.19 B |
| 07/31/2024 | $36.98 | $38.98 (5.41%) | $40.87 | $35.99 | 53,351 | $1.21 B |
| 07/30/2024 | $34.72 | $35.37 (1.87%) | $36.17 | $34.70 | 18,542 | $1.09 B |
| 07/29/2024 | $34.48 | $34.99 (1.48%) | $35.21 | $33.70 | 41,100 | $1.08 B |
| 07/26/2024 | $31.70 | $34.74 (9.59%) | $35.99 | $31.60 | 117,800 | $1.07 B |
| 07/25/2024 | $31.57 | $28.80 (-8.77%) | $32.28 | $28.04 | 74,500 | $891.03 M |
| 07/24/2024 | $33.27 | $30.99 (-6.85%) | $34.10 | $30.69 | 40,400 | $958.79 M |
| 07/23/2024 | $35.21 | $35.33 (0.34%) | $36.80 | $34.88 | 19,237 | $1.09 B |
| 07/22/2024 | $35.50 | $35.56 (0.17%) | $37.95 | $34.40 | 39,667 | $1.10 B |
| 07/19/2024 | $34.00 | $34.22 (0.65%) | $35.97 | $33.05 | 24,489 | $1.06 B |
| 07/18/2024 | $33.35 | $34.00 (1.95%) | $34.00 | $33.24 | 13,278 | $1.05 B |
| 07/17/2024 | $32.21 | $34.00 (5.56%) | $34.02 | $32.06 | 29,029 | $1.05 B |
| 07/16/2024 | $33.14 | $33.09 (-0.15%) | $33.14 | $31.50 | 13,546 | $1.02 B |
| 07/15/2024 | $32.27 | $31.96 (-0.96%) | $33.94 | $31.20 | 41,983 | $988.80 M |
| 07/12/2024 | $32.70 | $32.73 (0.09%) | $33.00 | $32.00 | 13,877 | $1.01 B |
| 07/11/2024 | $30.71 | $32.78 (6.74%) | $33.24 | $30.55 | 14,197 | $1.01 B |
| 07/10/2024 | $31.67 | $30.53 (-3.6%) | $32.23 | $30.48 | 14,242 | $944.56 M |
| 07/09/2024 | $32.39 | $32.10 (-0.9%) | $32.99 | $31.24 | 4,524 | $993.13 M |
| 07/08/2024 | $31.99 | $32.82 (2.59%) | $33.00 | $31.99 | 4,556 | $1.02 B |
| 07/05/2024 | $31.99 | $32.43 (1.38%) | $33.50 | $31.99 | 6,178 | $1.00 B |
| 07/03/2024 | $30.35 | $30.75 (1.32%) | $32.59 | $29.83 | 13,287 | $951.36 M |
| 07/02/2024 | $29.88 | $30.61 (2.44%) | $32.18 | $29.73 | 20,758 | $947.03 M |
| 07/01/2024 | $29.30 | $29.66 (1.23%) | $29.75 | $29.30 | 9,303 | $917.64 M |