NasdaqCM - Nasdaq Real Time Price USD

Karooooo Ltd. (KARO)

45.19

+0.79

+(1.78%)

At close: May 9 at 4:00:00 PM EDT

45.19

0.00

(0.00%)

After hours: May 9 at 4:05:07 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	43.95	45.19	43.59	45.19	45.19	23,300
May 8, 2025	45.03	45.63	43.34	44.40	44.40	18,900
May 7, 2025	43.39	45.40	43.34	44.58	44.58	15,000
May 6, 2025	44.33	44.70	44.02	44.23	44.23	8,300
May 5, 2025	44.43	44.92	42.86	44.88	44.88	13,000
May 2, 2025	43.77	44.82	43.60	44.00	44.00	10,900
May 1, 2025	42.58	43.49	42.58	43.41	43.41	14,000
Apr 30, 2025	42.39	43.10	41.49	42.61	42.61	8,300
Apr 29, 2025	43.55	43.99	42.58	43.33	43.33	6,800
Apr 28, 2025	42.79	43.28	42.18	43.18	43.18	8,900
Apr 25, 2025	42.72	43.14	41.46	42.46	42.46	19,900
Apr 24, 2025	41.83	43.58	41.50	42.81	42.81	14,500
Apr 23, 2025	41.95	42.44	40.90	41.62	41.62	16,700
Apr 22, 2025	38.15	41.01	38.15	40.47	40.47	16,000
Apr 21, 2025	39.19	39.19	37.73	38.14	38.14	10,500
Apr 17, 2025	39.09	40.52	39.09	39.66	39.66	14,200
Apr 16, 2025	40.31	40.56	38.95	39.29	39.29	20,400
Apr 15, 2025	39.20	40.98	39.20	40.23	40.23	9,000
Apr 14, 2025	40.23	41.00	38.41	39.28	39.28	14,400
Apr 11, 2025	40.35	41.02	39.16	40.03	40.03	17,400
Apr 10, 2025	40.76	42.68	38.66	40.46	40.46	15,100
Apr 9, 2025	36.58	43.10	36.22	40.76	40.76	65,600
Apr 8, 2025	38.47	39.01	35.88	36.90	36.90	18,400
Apr 7, 2025	36.88	40.50	36.00	37.10	37.10	48,600
Apr 4, 2025	38.98	39.44	37.00	38.19	38.19	28,600
Apr 3, 2025	40.61	41.10	39.74	40.14	40.14	29,400
Apr 2, 2025	40.64	42.91	40.50	42.01	42.01	12,700
Apr 1, 2025	42.04	42.35	40.76	41.50	41.50	19,700
Mar 31, 2025	41.45	42.54	41.10	42.54	42.54	16,600
Mar 28, 2025	42.94	45.18	42.25	42.66	42.66	15,200
Mar 27, 2025	43.61	44.51	42.75	43.04	43.04	31,700
Mar 26, 2025	44.85	44.86	43.10	43.70	43.70	18,300
Mar 25, 2025	44.01	44.82	43.74	44.53	44.53	14,200
Mar 24, 2025	45.10	45.10	43.14	43.91	43.91	23,200
Mar 21, 2025	41.43	43.85	41.40	43.20	43.20	67,400
Mar 20, 2025	41.21	42.72	41.15	41.40	41.40	20,900
Mar 19, 2025	41.10	42.57	41.00	41.33	41.33	24,800
Mar 18, 2025	41.27	41.55	40.50	41.04	41.04	16,600
Mar 17, 2025	41.01	42.25	40.95	41.58	41.58	41,100
Mar 14, 2025	40.65	41.99	40.40	40.42	40.42	37,000
Mar 13, 2025	41.51	41.51	39.35	40.00	40.00	52,400
Mar 12, 2025	41.53	42.00	41.10	41.94	41.94	10,200
Mar 11, 2025	40.32	41.87	40.32	41.27	41.27	25,900
Mar 10, 2025	42.53	42.83	39.65	40.92	40.92	70,100
Mar 7, 2025	42.41	43.40	41.45	42.85	42.85	36,300
Mar 6, 2025	43.88	44.26	42.26	42.40	42.40	23,300
Mar 5, 2025	43.74	45.00	43.10	44.58	44.58	25,100
Mar 4, 2025	44.14	44.90	40.57	43.90	43.90	48,500
Mar 3, 2025	45.09	46.25	44.01	44.04	44.04	38,000
Feb 28, 2025	45.44	46.17	44.62	45.27	45.27	56,600
Feb 27, 2025	46.94	46.94	45.63	45.66	45.66	18,600
Feb 26, 2025	45.93	47.07	45.50	46.49	46.49	27,200
Feb 25, 2025	46.59	47.03	44.64	45.13	45.13	34,300
Feb 24, 2025	47.49	48.60	46.32	46.33	46.33	33,400
Feb 21, 2025	47.08	48.14	46.25	46.76	46.76	33,100
Feb 20, 2025	48.67	49.78	46.51	46.71	46.71	50,500
Feb 19, 2025	49.83	49.94	48.50	48.61	48.61	35,500
Feb 18, 2025	48.87	49.95	48.71	49.40	49.40	80,300
Feb 14, 2025	48.79	48.80	47.63	48.06	48.06	32,400
Feb 13, 2025	48.11	48.40	47.64	48.27	48.27	26,100
Feb 12, 2025	46.70	48.80	46.00	48.00	48.00	64,300
Feb 11, 2025	45.90	47.10	44.75	46.88	46.88	64,600
Feb 10, 2025	45.37	46.03	44.84	46.03	46.03	20,600
Feb 7, 2025	45.51	45.72	44.70	45.61	45.61	20,300
Feb 6, 2025	46.70	46.70	45.24	45.32	45.32	13,800
Feb 5, 2025	46.88	47.26	46.58	46.64	46.64	21,600
Feb 4, 2025	46.35	47.40	45.75	47.00	47.00	26,000
Feb 3, 2025	45.61	47.10	44.39	46.55	46.55	41,300
Jan 31, 2025	47.02	47.02	45.58	46.16	46.16	26,300
Jan 30, 2025	45.55	47.40	45.55	47.01	47.01	28,900
Jan 29, 2025	46.70	46.75	44.36	45.49	45.49	32,900
Jan 28, 2025	44.43	46.75	43.75	46.72	46.72	87,500
Jan 27, 2025	45.50	46.17	43.05	43.65	43.65	62,900
Jan 24, 2025	46.42	46.96	45.50	45.75	45.75	95,900
Jan 23, 2025	45.26	46.01	44.75	45.38	45.38	96,500
Jan 22, 2025	45.07	45.98	43.76	45.11	45.11	45,000
Jan 21, 2025	46.03	46.25	44.42	45.16	45.16	49,600
Jan 17, 2025	45.00	45.56	44.49	45.40	45.40	33,300
Jan 16, 2025	45.28	47.77	44.25	44.74	44.74	77,100
Jan 15, 2025	47.40	48.74	43.50	44.64	44.64	126,200
Jan 14, 2025	47.58	48.50	45.50	47.49	47.49	53,800
Jan 13, 2025	48.70	48.70	46.71	47.79	47.79	43,100
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

IBTA Ibotta, Inc.

48.29

+1.07%

CHRCF

3.1500

0.00%

SYZLF Sylogist Ltd.

6.60

-2.94%

INLX Intellinetics, Inc.

13.50

-6.71%

MYID.V Reklaim Ltd.

0.0750

-6.25%

PEXIP.OL Pexip Holding ASA

48.30

+0.73%

ALRM Alarm.com Holdings, Inc.

56.04

+1.32%

ALKT Alkami Technology, Inc.

29.41

-0.10%

PLUS ePlus inc.

63.85

-2.46%

YB Yuanbao Inc.

14.56

-1.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Karooooo Ltd. (KARO)

Related Tickers