Karooooo Stock Price History
NASDAQ: KAROTechnologyComputer Software: Prepackaged SoftwareUSD
61.08+0.21 (+0.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KARO price history at a glance
The price history for Karooooo (KARO) on this page begins on March 29, 2021, when the stock closed at $33.99; it most recently closed at $61.08 on October 5, 2026. The highest price in this record is $68.80, reached on August 24, 2026; the latest close is 11.2% below that peak. Across the 4 complete calendar years in the table, KARO finished higher in 2 and lower in 2. Its best year was 2024 (+97.6%) and its worst was 2022 (-42.9%).
Over roughly 6 years the share price changed +79.7%, a 11.2% compound annual price return (excluding dividends). In the last 12 months alone, KARO has gained 13.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $68.80
- Date of high
- Aug 24, 2026
- Low since 2021
- $18.59
- Date of low
- Oct 2, 2023
- 52-week high
- $68.80
- 52-week low
- $41.25
- IPO year
- 2021
- Last close
- $61.08
KARO returns
1 week
+1.80%
1 month
-4.29%
3 months
+5.80%
6 months
+20.35%
Year to date
+34.24%
1 year
+13.55%
3 years
+156.96%
5 years
+84.81%
KARO price return, excluding dividends.
KARO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 61.08 | +36.74% |
| 2025 | 44.67 | -6.98% |
| 2024 | 48.02 | +97.61% |
| 2023 | 24.30 | +4.29% |
| 2022 | 23.30 | -42.86% |
| 2021* | 40.78 | +19.98% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
KARO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.87 | 61.40 | 60.54 | 61.08 | +0.34% | |
| 60.57 | 61.32 | 60.00 | 60.87 | +0.45% | |
| 61.50 | 62.14 | 60.37 | 60.60 | -1.62% | |
| 61.49 | 62.07 | 61.06 | 61.60 | +0.98% | |
| 60.00 | 61.56 | 60.00 | 61.00 | +1.67% | |
| 60.90 | 61.06 | 59.52 | 60.00 | -1.25% | |
| 60.73 | 61.57 | 59.75 | 60.76 | +1.27% | |
| 60.90 | 61.78 | 59.54 | 60.00 | -1.36% | |
| 60.83 | 61.08 | 59.21 | 60.83 | -0.02% | |
| 60.63 | 61.89 | 59.52 | 60.84 | -1.28% | |
| 62.16 | 62.29 | 61.02 | 61.63 | -0.61% | |
| 64.38 | 65.32 | 60.50 | 62.01 | -3.43% | |
| 63.80 | 66.71 | 62.52 | 64.21 | +0.97% | |
| 66.16 | 66.16 | 63.15 | 63.59 | -2.81% | |
| 66.67 | 66.80 | 64.90 | 65.43 | -1.86% | |
| 68.30 | 68.30 | 66.10 | 66.67 | -2.97% | |
| 67.62 | 68.76 | 66.89 | 68.71 | +1.73% | |
| 66.34 | 68.04 | 66.11 | 67.54 | +0.87% | |
| 66.36 | 68.01 | 66.04 | 66.96 | -0.40% | |
| 64.96 | 67.75 | 64.82 | 67.23 | +3.78% | |
| 64.13 | 64.80 | 63.33 | 64.78 | +1.45% | |
| 63.73 | 64.31 | 63.04 | 63.86 | +0.05% | |
| 65.00 | 65.00 | 63.03 | 63.82 | -2.07% | |
| 64.73 | 65.21 | 64.00 | 65.17 | -0.47% | |
| 65.79 | 65.79 | 64.36 | 65.48 | -0.52% | |
| 65.42 | 66.37 | 65.42 | 65.82 | +1.83% | |
| 65.00 | 65.00 | 63.47 | 64.64 | -0.55% | |
| 66.41 | 66.88 | 64.86 | 65.00 | -2.27% | |
| 67.19 | 67.40 | 66.15 | 66.51 | -1.03% | |
| 67.49 | 68.80 | 66.66 | 67.20 | +0.16% | |
| 64.63 | 67.65 | 64.63 | 67.09 | +4.37% | |
| 63.60 | 64.28 | 63.36 | 64.28 | +0.55% | |
| 63.86 | 64.39 | 63.50 | 63.93 | -0.54% | |
| 64.10 | 64.94 | 63.01 | 64.28 | +0.49% | |
| 63.53 | 64.23 | 62.72 | 63.96 | +1.73% | |
| 61.39 | 63.00 | 60.58 | 62.87 | +2.41% | |
| 62.73 | 63.60 | 61.25 | 61.39 | -2.21% | |
| 62.51 | 63.17 | 62.27 | 62.78 | +0.92% | |
| 61.85 | 63.35 | 60.11 | 62.21 | -0.11% | |
| 63.88 | 63.88 | 61.89 | 62.28 | -2.52% | |
| 63.00 | 64.19 | 62.15 | 63.89 | +1.74% | |
| 62.42 | 64.16 | 61.70 | 62.80 | +0.31% | |
| 62.72 | 63.23 | 62.00 | 62.60 | -1.00% | |
| 63.99 | 64.38 | 62.37 | 63.23 | -2.44% | |
| 63.65 | 64.95 | 63.65 | 64.81 | +1.82% | |
| 63.05 | 63.74 | 61.63 | 63.65 | -3.43% | |
| 65.51 | 67.14 | 64.34 | 65.91 | +1.89% | |
| 63.30 | 65.81 | 63.30 | 64.69 | +0.22% | |
| 64.60 | 65.40 | 62.56 | 64.55 | +0.49% | |
| 64.03 | 66.23 | 63.67 | 64.24 | +0.32% | |
| 63.71 | 64.43 | 62.71 | 64.03 | -0.67% | |
| 63.43 | 65.97 | 62.50 | 64.46 | +0.78% | |
| 63.59 | 65.26 | 63.29 | 63.96 | +0.74% | |
| 64.29 | 64.29 | 62.93 | 63.49 | +0.24% | |
| 61.75 | 63.62 | 60.00 | 63.34 | +3.51% | |
| 62.37 | 62.37 | 60.00 | 61.19 | -2.05% | |
| 63.43 | 63.49 | 61.90 | 62.47 | -2.57% | |
| 63.41 | 64.19 | 62.20 | 64.12 | +0.55% | |
| 62.69 | 64.88 | 62.59 | 63.77 | +1.72% | |
| 63.61 | 65.10 | 60.94 | 62.69 | -3.79% | |
| 58.58 | 66.19 | 56.35 | 65.16 | +11.23% | |
| 58.01 | 58.99 | 55.79 | 58.58 | +1.17% | |
| 56.99 | 58.49 | 56.80 | 57.90 | +1.24% | |
| 57.75 | 58.00 | 55.75 | 57.19 | -0.94% | |
| 58.10 | 59.00 | 57.09 | 57.73 | -0.62% | |
| 57.61 | 58.10 | 56.69 | 58.09 | +0.62% | |
| 56.83 | 57.80 | 55.23 | 57.73 | +0.02% | |
| 56.28 | 58.28 | 55.95 | 57.72 | +2.49% | |
| 53.90 | 56.77 | 53.80 | 56.32 | +4.55% | |
| 50.84 | 54.27 | 50.72 | 53.87 | +6.46% | |
| 49.61 | 52.36 | 49.24 | 50.60 | +2.51% | |
| 48.77 | 49.55 | 48.45 | 49.36 | +0.94% | |
| 50.13 | 51.00 | 48.46 | 48.90 | -2.12% | |
| 49.00 | 50.53 | 48.08 | 49.96 | +1.81% | |
| 47.92 | 49.43 | 47.51 | 49.07 | +2.34% | |
| 47.67 | 48.74 | 47.53 | 47.95 | +0.29% | |
| 47.58 | 48.39 | 47.40 | 47.81 | -0.02% | |
| 46.82 | 48.19 | 46.82 | 47.82 | +1.06% | |
| 47.17 | 47.71 | 45.63 | 47.32 | +2.11% | |
| 47.17 | 48.39 | 46.01 | 46.34 | -1.74% | |
| 49.11 | 49.41 | 46.90 | 47.16 | -3.91% | |
| 47.90 | 49.08 | 47.84 | 49.08 | +3.83% | |
| 45.48 | 47.75 | 45.00 | 47.27 | +3.80% | |
| 45.62 | 46.82 | 44.05 | 45.54 | -0.18% | |
| 45.99 | 47.11 | 45.58 | 45.62 | -1.77% | |
| 46.57 | 47.34 | 45.30 | 46.44 | +0.24% | |
| 47.03 | 48.49 | 46.26 | 46.33 | -1.68% | |
| 47.83 | 47.96 | 46.06 | 47.12 | -1.75% | |
| 47.72 | 48.57 | 47.19 | 47.96 | +1.80% | |
| 49.50 | 49.50 | 46.68 | 47.11 | -5.06% | |
| 50.25 | 50.30 | 47.52 | 49.62 | -1.51% | |
| 47.71 | 51.62 | 47.59 | 50.38 | +5.62% | |
| 47.61 | 48.04 | 47.00 | 47.70 | +0.13% | |
| 47.52 | 48.29 | 46.54 | 47.64 | +0.32% | |
| 47.81 | 48.00 | 46.76 | 47.49 | -0.88% | |
| 47.62 | 47.95 | 45.94 | 47.91 | +0.69% | |
| 46.59 | 47.87 | 46.53 | 47.58 | +2.30% | |
| 46.40 | 46.66 | 45.38 | 46.51 | -1.11% | |
| 46.70 | 47.06 | 45.52 | 47.03 | +1.23% | |
| 47.03 | 48.09 | 46.25 | 46.46 | -0.58% | |
| 46.05 | 47.66 | 45.50 | 46.73 | +1.50% | |
| 44.08 | 47.33 | 44.05 | 46.04 | +3.25% | |
| 47.47 | 48.00 | 42.40 | 44.59 | -6.07% | |
| 49.05 | 50.57 | 47.00 | 47.47 | -1.98% | |
| 48.64 | 50.11 | 48.00 | 48.43 | -0.43% | |
| 50.00 | 52.00 | 48.13 | 48.64 | -3.11% | |
| 51.30 | 51.31 | 49.76 | 50.20 | -2.14% | |
| 50.00 | 52.07 | 49.75 | 51.30 | +2.81% | |
| 50.25 | 50.50 | 49.24 | 49.90 | -0.83% | |
| 50.75 | 50.75 | 49.62 | 50.32 | -0.38% | |
| 51.42 | 51.42 | 49.69 | 50.51 | +0.22% | |
| 49.28 | 51.57 | 49.28 | 50.40 | +2.95% | |
| 49.96 | 50.19 | 48.36 | 48.96 | -1.34% | |
| 49.67 | 50.16 | 49.50 | 49.62 | -0.74% | |
| 49.71 | 50.62 | 49.53 | 49.99 | +0.30% | |
| 50.00 | 50.98 | 49.51 | 49.84 | -0.32% | |
| 49.90 | 50.50 | 49.13 | 50.00 | +0.10% | |
| 49.87 | 50.00 | 48.77 | 49.95 | -0.34% | |
| 50.05 | 53.28 | 49.49 | 50.12 | +1.25% | |
| 51.83 | 53.01 | 49.20 | 49.50 | -4.79% | |
| 53.08 | 53.25 | 49.31 | 51.99 | -2.55% | |
| 51.89 | 54.76 | 51.50 | 53.35 | +6.11% | |
| 51.47 | 52.54 | 49.57 | 50.28 | -3.34% | |
| 51.13 | 52.48 | 51.00 | 52.02 | +2.02% | |
| 51.46 | 51.87 | 50.44 | 50.99 | +0.31% | |
| 50.33 | 52.00 | 50.26 | 50.83 | +0.16% | |
| 51.18 | 51.99 | 50.43 | 50.75 | -0.29% | |
| 50.85 | 51.60 | 49.94 | 50.90 | +0.49% | |
| 51.01 | 52.16 | 50.00 | 50.65 | +2.51% | |
| 49.20 | 50.99 | 48.51 | 49.41 | -0.46% | |
| 50.16 | 50.49 | 48.40 | 49.64 | -0.08% | |
| 50.52 | 50.60 | 47.06 | 49.68 | -2.20% | |
| 50.49 | 52.19 | 49.52 | 50.80 | +1.93% | |
| 48.14 | 49.84 | 47.40 | 49.84 | +5.21% | |
| 48.00 | 49.99 | 47.13 | 47.37 | -0.34% | |
| 47.77 | 49.27 | 46.60 | 47.53 | -1.08% | |
| 48.62 | 50.44 | 48.05 | 48.05 | -1.44% | |
| 46.70 | 49.99 | 46.50 | 48.75 | +5.82% | |
| 46.28 | 47.17 | 45.24 | 46.07 | -0.45% | |
| 46.02 | 47.50 | 45.45 | 46.28 | +1.29% | |
| 46.92 | 46.92 | 45.08 | 45.69 | -2.50% | |
| 47.00 | 48.07 | 46.10 | 46.86 | -0.68% | |
| 48.18 | 49.00 | 47.04 | 47.18 | -2.08% | |
| 48.17 | 50.95 | 47.90 | 48.18 | +0.88% | |
| 47.78 | 47.85 | 45.93 | 47.76 | +1.17% | |
| 46.95 | 47.89 | 46.00 | 47.21 | +1.27% | |
| 47.02 | 47.35 | 46.40 | 46.62 | -1.35% | |
| 46.96 | 47.83 | 46.34 | 47.26 | +1.61% | |
| 46.66 | 47.00 | 46.00 | 46.51 | -0.32% | |
| 45.94 | 47.03 | 45.94 | 46.66 | +0.34% | |
| 46.67 | 47.06 | 45.97 | 46.50 | -0.69% | |
| 47.40 | 47.98 | 46.13 | 46.83 | -1.32% | |
| 46.41 | 48.00 | 46.41 | 47.45 | +2.20% | |
| 46.20 | 46.60 | 44.21 | 46.43 | -0.43% | |
| 47.14 | 47.33 | 46.34 | 46.63 | -1.25% | |
| 47.10 | 47.48 | 46.00 | 47.22 | +0.17% | |
| 46.08 | 47.43 | 46.00 | 47.14 | +1.70% | |
| 47.55 | 47.55 | 46.01 | 46.35 | -1.09% | |
| 45.15 | 47.61 | 45.15 | 46.86 | +3.97% | |
| 45.30 | 46.00 | 44.07 | 45.07 | -0.92% | |
| 44.71 | 45.72 | 44.31 | 45.49 | +2.39% | |
| 46.01 | 46.88 | 44.37 | 44.43 | -4.74% | |
| 46.19 | 48.10 | 45.27 | 46.64 | +0.63% | |
| 48.62 | 50.00 | 44.51 | 46.35 | -4.57% | |
| 49.00 | 49.50 | 48.18 | 48.57 | -0.63% | |
| 49.44 | 50.05 | 46.82 | 48.88 | -1.51% | |
| 51.08 | 51.10 | 48.63 | 49.63 | -3.18% | |
| 50.38 | 52.60 | 50.10 | 51.26 | +1.65% | |
| 49.63 | 51.00 | 48.50 | 50.43 | +0.88% | |
| 47.40 | 50.28 | 47.40 | 49.99 | +4.32% | |
| 47.94 | 48.83 | 47.10 | 47.92 | -1.32% | |
| 48.27 | 49.78 | 48.18 | 48.56 | +0.60% | |
| 50.25 | 51.11 | 47.25 | 48.27 | -3.61% | |
| 50.05 | 51.19 | 50.04 | 50.08 | +0.06% | |
| 49.10 | 50.74 | 48.71 | 50.05 | +1.34% | |
| 50.00 | 50.00 | 48.54 | 49.39 | -1.91% | |
| 50.22 | 51.55 | 49.11 | 50.35 | +0.10% | |
| 50.44 | 51.07 | 48.69 | 50.30 | -1.06% | |
| 49.92 | 51.65 | 49.16 | 50.84 | +1.99% | |
| 46.41 | 50.00 | 45.32 | 49.85 | +8.49% | |
| 44.18 | 46.95 | 44.18 | 45.95 | +6.02% | |
| 48.34 | 48.34 | 42.11 | 43.34 | -3.17% | |
| 46.95 | 48.42 | 44.76 | 44.76 | -4.36% | |
| 45.72 | 47.21 | 45.72 | 46.80 | +1.63% | |
| 45.81 | 46.89 | 45.00 | 46.05 | +1.52% | |
| 45.53 | 45.95 | 45.15 | 45.36 | -1.41% | |
| 46.49 | 46.99 | 45.40 | 46.01 | -0.60% | |
| 45.89 | 48.44 | 45.89 | 46.29 | +1.54% | |
| 45.36 | 45.88 | 44.52 | 45.59 | +1.02% | |
| 45.89 | 45.99 | 44.73 | 45.13 | -1.67% | |
| 46.11 | 46.70 | 45.26 | 45.90 | -0.47% | |
| 44.86 | 46.68 | 44.66 | 46.11 | +3.43% | |
| 45.00 | 46.04 | 44.50 | 44.58 | -0.20% | |
| 45.60 | 45.60 | 44.34 | 44.67 | -1.82% | |
| 45.70 | 46.23 | 45.08 | 45.50 | -0.98% | |
| 46.91 | 46.91 | 45.95 | 45.95 | -1.96% | |
| 47.32 | 47.32 | 46.00 | 46.87 | -1.08% | |
| 47.29 | 47.70 | 47.00 | 47.38 | +0.38% | |
| 46.92 | 47.42 | 46.69 | 47.20 | +0.28% | |
| 46.68 | 47.51 | 46.49 | 47.07 | -1.25% | |
| 46.97 | 48.29 | 46.97 | 47.67 | +1.65% | |
| 46.60 | 48.00 | 46.04 | 46.89 | +0.30% | |
| 47.00 | 47.33 | 46.58 | 46.75 | -0.51% | |
| 46.80 | 47.40 | 46.50 | 46.99 | +0.43% | |
| 46.05 | 47.41 | 46.05 | 46.79 | +1.65% | |
| 47.02 | 47.35 | 45.80 | 46.03 | -1.12% | |
| 47.25 | 47.97 | 46.55 | 46.55 | -1.77% | |
| 47.35 | 48.10 | 47.28 | 47.39 | -0.96% | |
| 47.28 | 48.11 | 46.14 | 47.85 | +1.77% | |
| 46.90 | 47.50 | 46.13 | 47.02 | +0.26% | |
| 46.92 | 47.04 | 45.58 | 46.90 | -0.49% | |
| 44.66 | 47.47 | 44.66 | 47.13 | +5.96% | |
| 45.40 | 45.88 | 44.44 | 44.48 | -2.84% | |
| 45.99 | 45.99 | 45.02 | 45.78 | -0.82% | |
| 45.20 | 46.77 | 45.12 | 46.16 | +2.97% | |
| 44.51 | 46.03 | 44.51 | 44.83 | -0.44% | |
| 45.34 | 45.71 | 44.80 | 45.03 | -0.18% | |
| 44.30 | 45.59 | 44.30 | 45.11 | +1.92% | |
| 43.63 | 44.49 | 43.34 | 44.26 | +2.31% | |
| 42.68 | 43.69 | 42.68 | 43.26 | +1.34% | |
| 41.60 | 43.00 | 41.25 | 42.69 | +2.62% | |
| 42.34 | 42.48 | 41.42 | 41.60 | -0.91% | |
| 42.23 | 43.14 | 41.74 | 41.98 | -1.04% | |
| 42.80 | 43.60 | 41.88 | 42.42 | -1.30% | |
| 45.10 | 45.49 | 42.59 | 42.98 | -4.57% | |
| 44.34 | 45.32 | 44.15 | 45.04 | -0.16% | |
| 45.31 | 45.72 | 44.52 | 45.11 | -0.44% | |
| 45.21 | 46.19 | 45.14 | 45.31 | +0.55% | |
| 45.41 | 46.15 | 45.00 | 45.06 | -1.57% | |
| 44.00 | 46.45 | 44.00 | 45.78 | +5.56% | |
| 43.59 | 44.96 | 42.96 | 43.37 | -1.43% | |
| 43.58 | 45.59 | 43.58 | 44.00 | +0.39% | |
| 43.54 | 44.98 | 43.10 | 43.83 | +0.50% | |
| 43.70 | 45.23 | 43.28 | 43.61 | -1.36% | |
| 44.36 | 45.30 | 43.76 | 44.21 | -0.83% | |
| 44.85 | 45.26 | 44.41 | 44.58 | +0.09% | |
| 44.37 | 45.20 | 44.30 | 44.54 | -0.38% | |
| 45.00 | 45.95 | 44.50 | 44.71 | -1.28% | |
| 45.79 | 47.01 | 45.04 | 45.29 | -1.09% | |
| 47.17 | 47.48 | 44.24 | 45.79 | -1.29% | |
| 46.21 | 46.63 | 45.53 | 46.39 | +0.85% | |
| 46.00 | 46.50 | 45.19 | 46.00 | +1.81% | |
| 46.28 | 46.91 | 44.50 | 45.18 | -2.28% | |
| 44.87 | 46.58 | 44.38 | 46.24 | +5.32% | |
| 45.08 | 46.23 | 43.53 | 43.90 | -2.01% | |
| 43.73 | 45.57 | 43.36 | 44.80 | +1.31% | |
| 47.90 | 49.45 | 44.01 | 44.22 | -6.19% | |
| 50.00 | 52.81 | 47.00 | 47.14 | -16.42% | |
| 52.51 | 56.67 | 52.50 | 56.40 | +7.41% | |
| 52.37 | 53.30 | 51.55 | 52.51 | +1.96% | |
| 53.84 | 54.25 | 51.48 | 51.50 | -4.26% | |
| 54.00 | 54.19 | 53.50 | 53.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KARO chart for longer ranges.