Karooooo Ltd NASDAQ:KARO Historical Prices

Below are the 732 trading days of historical prices for KARO.

# Exchange Symbol Date Open High Low Close
732 NASDAQ KARO Thu, Mar 7, 2024 25.34 25.51 24.81 25.20
731 NASDAQ KARO Wed, Mar 6, 2024 25.17 26.39 25.00 25.00
730 NASDAQ KARO Tue, Mar 5, 2024 24.73 25.35 24.61 25.00
729 NASDAQ KARO Mon, Mar 4, 2024 25.24 25.45 24.58 25.00
728 NASDAQ KARO Fri, Mar 1, 2024 24.99 25.40 24.51 25.00
727 NASDAQ KARO Thu, Feb 29, 2024 25.00 25.37 24.82 24.82
726 NASDAQ KARO Wed, Feb 28, 2024 25.21 25.41 24.82 25.00
725 NASDAQ KARO Tue, Feb 27, 2024 25.13 25.50 24.90 25.23
724 NASDAQ KARO Mon, Feb 26, 2024 24.52 25.40 24.50 24.65
723 NASDAQ KARO Fri, Feb 23, 2024 24.72 24.73 24.23 24.48
722 NASDAQ KARO Thu, Feb 22, 2024 24.70 25.39 24.66 24.72
721 NASDAQ KARO Wed, Feb 21, 2024 25.13 25.76 24.65 24.72
720 NASDAQ KARO Tue, Feb 20, 2024 24.62 25.38 24.62 24.76
719 NASDAQ KARO Fri, Feb 16, 2024 24.82 25.50 24.05 24.62
718 NASDAQ KARO Thu, Feb 15, 2024 25.35 25.64 24.70 25.26
717 NASDAQ KARO Wed, Feb 14, 2024 24.55 25.45 24.55 25.02
716 NASDAQ KARO Tue, Feb 13, 2024 25.43 25.99 25.01 25.25
715 NASDAQ KARO Mon, Feb 12, 2024 26.41 26.41 24.99 25.76
714 NASDAQ KARO Fri, Feb 9, 2024 24.78 24.78 23.50 23.52
713 NASDAQ KARO Thu, Feb 8, 2024 24.90 25.18 24.30 24.30
712 NASDAQ KARO Wed, Feb 7, 2024 25.03 25.12 24.80 24.80
711 NASDAQ KARO Tue, Feb 6, 2024 25.44 25.44 24.81 24.81
710 NASDAQ KARO Mon, Feb 5, 2024 25.00 25.00 24.62 24.98
709 NASDAQ KARO Fri, Feb 2, 2024 25.47 25.48 25.02 25.25
708 NASDAQ KARO Thu, Feb 1, 2024 25.18 25.18 24.80 25.15
707 NASDAQ KARO Wed, Jan 31, 2024 25.35 25.35 24.55 24.55
706 NASDAQ KARO Tue, Jan 30, 2024 25.00 25.10 24.75 25.10
705 NASDAQ KARO Mon, Jan 29, 2024 25.18 25.32 24.75 25.10
704 NASDAQ KARO Fri, Jan 26, 2024 25.00 25.00 24.63 24.90
703 NASDAQ KARO Thu, Jan 25, 2024 24.16 25.65 24.00 24.98
702 NASDAQ KARO Wed, Jan 24, 2024 25.20 25.48 24.70 25.00
701 NASDAQ KARO Tue, Jan 23, 2024 25.03 25.50 24.37 25.20
700 NASDAQ KARO Mon, Jan 22, 2024 25.05 25.05 25.00 25.00
699 NASDAQ KARO Fri, Jan 19, 2024 24.32 25.04 24.25 25.04
698 NASDAQ KARO Thu, Jan 18, 2024 24.03 24.25 24.03 24.25
697 NASDAQ KARO Wed, Jan 17, 2024 23.80 24.40 23.80 24.38
696 NASDAQ KARO Tue, Jan 16, 2024 23.95 25.04 23.82 24.00
695 NASDAQ KARO Fri, Jan 12, 2024 24.30 25.00 23.85 23.85
694 NASDAQ KARO Thu, Jan 11, 2024 24.43 24.55 24.24 24.24
693 NASDAQ KARO Wed, Jan 10, 2024 24.84 25.01 24.27 25.01
692 NASDAQ KARO Tue, Jan 9, 2024 24.25 25.15 24.25 25.09
691 NASDAQ KARO Mon, Jan 8, 2024 24.00 24.00 24.00 24.00
690 NASDAQ KARO Fri, Jan 5, 2024 24.55 24.65 23.89 24.65
689 NASDAQ KARO Thu, Jan 4, 2024 23.74 24.00 23.74 23.90
688 NASDAQ KARO Wed, Jan 3, 2024 24.05 24.15 23.90 24.00
687 NASDAQ KARO Tue, Jan 2, 2024 24.31 24.36 23.80 24.32
686 NASDAQ KARO Fri, Dec 29, 2023 24.58 24.71 24.23 24.30
685 NASDAQ KARO Thu, Dec 28, 2023 24.70 24.80 24.51 24.75
684 NASDAQ KARO Wed, Dec 27, 2023 24.90 24.92 24.51 24.70
683 NASDAQ KARO Tue, Dec 26, 2023 24.81 25.18 24.25 24.94
682 NASDAQ KARO Fri, Dec 22, 2023 24.81 25.05 24.81 24.93
681 NASDAQ KARO Thu, Dec 21, 2023 24.80 25.20 24.60 25.07
680 NASDAQ KARO Wed, Dec 20, 2023 25.06 25.59 24.71 25.04
679 NASDAQ KARO Tue, Dec 19, 2023 25.05 25.55 25.05 25.55
678 NASDAQ KARO Mon, Dec 18, 2023 25.33 25.33 24.83 24.83
677 NASDAQ KARO Fri, Dec 15, 2023 24.61 25.11 24.30 25.09
676 NASDAQ KARO Thu, Dec 14, 2023 24.78 24.78 24.75 24.75
675 NASDAQ KARO Wed, Dec 13, 2023 25.05 25.05 24.70 24.75
674 NASDAQ KARO Tue, Dec 12, 2023 25.15 25.43 24.80 25.01
673 NASDAQ KARO Mon, Dec 11, 2023 25.85 25.85 24.97 25.49
672 NASDAQ KARO Fri, Dec 8, 2023 25.00 25.85 25.00 25.85
671 NASDAQ KARO Thu, Dec 7, 2023 24.80 25.38 24.60 25.27
670 NASDAQ KARO Wed, Dec 6, 2023 25.05 25.21 24.70 25.12
669 NASDAQ KARO Tue, Dec 5, 2023 24.70 24.96 24.70 24.95
668 NASDAQ KARO Mon, Dec 4, 2023 24.90 25.31 24.49 24.72
667 NASDAQ KARO Fri, Dec 1, 2023 24.71 24.95 24.50 24.57
666 NASDAQ KARO Thu, Nov 30, 2023 25.81 25.81 24.42 25.00
665 NASDAQ KARO Wed, Nov 29, 2023 25.21 25.70 25.21 25.49
664 NASDAQ KARO Tue, Nov 28, 2023 25.61 26.00 25.21 25.90
663 NASDAQ KARO Mon, Nov 27, 2023 25.76 26.00 25.50 25.63
662 NASDAQ KARO Fri, Nov 24, 2023 25.25 25.77 24.91 25.77
661 NASDAQ KARO Wed, Nov 22, 2023 24.88 26.49 24.88 25.35
660 NASDAQ KARO Tue, Nov 21, 2023 24.84 25.40 24.72 25.00
659 NASDAQ KARO Mon, Nov 20, 2023 24.28 25.50 24.10 25.20
658 NASDAQ KARO Fri, Nov 17, 2023 24.63 25.44 23.68 24.27
657 NASDAQ KARO Thu, Nov 16, 2023 24.10 24.77 23.74 24.60
656 NASDAQ KARO Wed, Nov 15, 2023 24.49 25.15 23.33 24.70
655 NASDAQ KARO Tue, Nov 14, 2023 23.54 25.45 23.54 24.48
654 NASDAQ KARO Mon, Nov 13, 2023 23.90 24.50 22.54 24.00
653 NASDAQ KARO Fri, Nov 10, 2023 24.00 24.45 23.14 24.00
652 NASDAQ KARO Thu, Nov 9, 2023 23.05 24.01 23.05 24.01
651 NASDAQ KARO Wed, Nov 8, 2023 24.59 24.59 23.85 24.00
650 NASDAQ KARO Tue, Nov 7, 2023 23.58 24.01 23.58 23.85
649 NASDAQ KARO Mon, Nov 6, 2023 24.49 24.49 24.01 24.21
648 NASDAQ KARO Fri, Nov 3, 2023 24.28 24.30 24.00 24.21
647 NASDAQ KARO Thu, Nov 2, 2023 24.22 24.64 24.00 24.50
646 NASDAQ KARO Wed, Nov 1, 2023 24.90 24.90 23.85 24.19
645 NASDAQ KARO Tue, Oct 31, 2023 25.00 25.00 23.51 24.00
644 NASDAQ KARO Mon, Oct 30, 2023 22.64 25.54 22.53 25.48
643 NASDAQ KARO Fri, Oct 27, 2023 21.61 21.99 21.60 21.97
642 NASDAQ KARO Thu, Oct 26, 2023 21.97 22.00 21.26 21.60
641 NASDAQ KARO Wed, Oct 25, 2023 22.82 22.82 21.32 22.03
640 NASDAQ KARO Tue, Oct 24, 2023 23.28 23.93 22.80 22.80
639 NASDAQ KARO Mon, Oct 23, 2023 23.48 24.48 23.05 23.72
638 NASDAQ KARO Fri, Oct 20, 2023 23.89 25.53 23.50 23.77
637 NASDAQ KARO Thu, Oct 19, 2023 23.70 24.00 23.52 23.71
636 NASDAQ KARO Wed, Oct 18, 2023 23.50 25.24 23.50 23.72
635 NASDAQ KARO Tue, Oct 17, 2023 25.50 25.50 23.39 23.70
634 NASDAQ KARO Mon, Oct 16, 2023 23.50 26.54 23.50 25.00
633 NASDAQ KARO Fri, Oct 13, 2023 22.99 23.77 22.01 23.77
632 NASDAQ KARO Thu, Oct 12, 2023 21.01 24.00 21.01 22.70
631 NASDAQ KARO Wed, Oct 11, 2023 21.79 22.34 21.21 21.21
630 NASDAQ KARO Tue, Oct 10, 2023 21.79 22.73 21.60 21.89
629 NASDAQ KARO Mon, Oct 9, 2023 21.50 21.88 20.27 21.69
628 NASDAQ KARO Fri, Oct 6, 2023 21.90 21.90 21.45 21.58
627 NASDAQ KARO Thu, Oct 5, 2023 19.90 21.83 19.85 21.05
626 NASDAQ KARO Wed, Oct 4, 2023 19.01 20.49 19.01 19.94
625 NASDAQ KARO Tue, Oct 3, 2023 20.03 20.78 18.59 18.59
624 NASDAQ KARO Mon, Oct 2, 2023 21.55 21.55 19.88 20.40
623 NASDAQ KARO Fri, Sep 29, 2023 20.27 21.70 19.53 19.91
622 NASDAQ KARO Thu, Sep 28, 2023 20.45 20.99 19.99 19.99
621 NASDAQ KARO Wed, Sep 27, 2023 21.93 21.98 20.25 20.25
620 NASDAQ KARO Tue, Sep 26, 2023 21.97 22.00 20.75 20.88
619 NASDAQ KARO Mon, Sep 25, 2023 21.50 21.50 21.13 21.13
618 NASDAQ KARO Fri, Sep 22, 2023 22.63 22.63 21.40 21.53
617 NASDAQ KARO Thu, Sep 21, 2023 22.60 22.99 22.40 22.42
616 NASDAQ KARO Wed, Sep 20, 2023 22.60 22.70 22.40 22.60
615 NASDAQ KARO Tue, Sep 19, 2023 22.84 23.00 22.40 22.40
614 NASDAQ KARO Mon, Sep 18, 2023 23.21 24.00 22.81 23.49
613 NASDAQ KARO Fri, Sep 15, 2023 23.30 24.09 23.30 24.09
612 NASDAQ KARO Thu, Sep 14, 2023 23.73 23.73 22.85 22.85
611 NASDAQ KARO Wed, Sep 13, 2023 23.00 23.00 23.00 23.00
610 NASDAQ KARO Tue, Sep 12, 2023 23.10 23.64 22.86 22.86
609 NASDAQ KARO Mon, Sep 11, 2023 23.13 23.14 23.10 23.11
608 NASDAQ KARO Fri, Sep 8, 2023 24.00 24.00 23.60 23.60
607 NASDAQ KARO Thu, Sep 7, 2023 24.65 24.65 23.50 24.30
606 NASDAQ KARO Wed, Sep 6, 2023 24.40 24.84 23.60 24.50
605 NASDAQ KARO Tue, Sep 5, 2023 24.23 24.88 24.00 24.61
604 NASDAQ KARO Fri, Sep 1, 2023 24.47 24.90 24.47 24.90
603 NASDAQ KARO Thu, Aug 31, 2023 23.45 24.50 22.40 24.19
602 NASDAQ KARO Wed, Aug 30, 2023 23.68 24.90 23.68 24.50
601 NASDAQ KARO Tue, Aug 29, 2023 23.19 24.74 23.19 24.10
600 NASDAQ KARO Mon, Aug 28, 2023 23.17 23.38 22.98 23.20
599 NASDAQ KARO Fri, Aug 25, 2023 23.17 23.97 22.52 23.17
598 NASDAQ KARO Thu, Aug 24, 2023 22.75 23.01 22.45 22.98
597 NASDAQ KARO Wed, Aug 23, 2023 22.40 23.23 22.40 22.78
596 NASDAQ KARO Tue, Aug 22, 2023 23.05 23.24 22.81 23.20
595 NASDAQ KARO Mon, Aug 21, 2023 23.05 23.05 22.41 22.80
594 NASDAQ KARO Fri, Aug 18, 2023 23.49 23.49 22.40 22.78
593 NASDAQ KARO Thu, Aug 17, 2023 23.05 23.24 22.75 23.19
592 NASDAQ KARO Wed, Aug 16, 2023 22.87 23.38 22.87 23.38
591 NASDAQ KARO Tue, Aug 15, 2023 23.00 23.25 22.68 23.10
590 NASDAQ KARO Mon, Aug 14, 2023 23.37 23.50 22.60 23.37
589 NASDAQ KARO Fri, Aug 11, 2023 23.23 23.50 23.11 23.38
588 NASDAQ KARO Thu, Aug 10, 2023 23.40 23.50 22.61 23.33
587 NASDAQ KARO Wed, Aug 9, 2023 23.23 23.77 22.94 23.49
586 NASDAQ KARO Tue, Aug 8, 2023 23.20 24.00 22.74 23.67
585 NASDAQ KARO Mon, Aug 7, 2023 23.02 24.35 23.01 23.56
584 NASDAQ KARO Fri, Aug 4, 2023 23.30 23.80 23.13 23.67
583 NASDAQ KARO Thu, Aug 3, 2023 23.89 23.89 23.05 23.30
582 NASDAQ KARO Wed, Aug 2, 2023 24.40 24.40 23.01 23.59
581 NASDAQ KARO Tue, Aug 1, 2023 24.65 25.25 24.39 24.75
580 NASDAQ KARO Mon, Jul 31, 2023 25.01 25.50 24.41 25.25
579 NASDAQ KARO Fri, Jul 28, 2023 25.37 26.06 25.20 25.44
578 NASDAQ KARO Thu, Jul 27, 2023 26.73 26.73 24.19 25.14
577 NASDAQ KARO Wed, Jul 26, 2023 25.50 26.50 24.88 26.25
576 NASDAQ KARO Tue, Jul 25, 2023 25.70 25.83 24.34 24.88
575 NASDAQ KARO Mon, Jul 24, 2023 24.39 25.55 24.01 25.55
574 NASDAQ KARO Fri, Jul 21, 2023 23.96 24.25 23.51 24.05
573 NASDAQ KARO Thu, Jul 20, 2023 24.06 24.25 23.75 23.78
572 NASDAQ KARO Wed, Jul 19, 2023 24.13 24.44 23.99 24.40
571 NASDAQ KARO Tue, Jul 18, 2023 24.55 24.55 24.03 24.15
570 NASDAQ KARO Mon, Jul 17, 2023 24.00 24.80 23.66 24.25
569 NASDAQ KARO Fri, Jul 14, 2023 23.95 24.00 23.78 23.97
568 NASDAQ KARO Thu, Jul 13, 2023 23.58 24.00 23.51 23.64
567 NASDAQ KARO Wed, Jul 12, 2023 23.70 24.00 23.25 23.50
566 NASDAQ KARO Tue, Jul 11, 2023 23.84 23.87 23.46 23.70
565 NASDAQ KARO Mon, Jul 10, 2023 23.25 23.92 23.25 23.48
564 NASDAQ KARO Fri, Jul 7, 2023 23.94 23.94 23.40 23.40
563 NASDAQ KARO Thu, Jul 6, 2023 22.78 23.38 22.78 23.38
562 NASDAQ KARO Wed, Jul 5, 2023 23.28 23.51 22.90 23.00
561 NASDAQ KARO Mon, Jul 3, 2023 23.14 23.95 22.75 23.10
560 NASDAQ KARO Fri, Jun 30, 2023 23.16 23.46 22.63 23.40
559 NASDAQ KARO Thu, Jun 29, 2023 23.72 23.72 23.00 23.13
558 NASDAQ KARO Wed, Jun 28, 2023 23.57 23.57 22.50 23.25
557 NASDAQ KARO Tue, Jun 27, 2023 23.16 23.80 22.85 23.50
556 NASDAQ KARO Mon, Jun 26, 2023 23.50 23.79 22.70 23.50
555 NASDAQ KARO Fri, Jun 23, 2023 23.30 23.50 22.40 23.49
554 NASDAQ KARO Thu, Jun 22, 2023 23.61 24.00 23.16 23.39
553 NASDAQ KARO Wed, Jun 21, 2023 24.23 25.00 23.60 24.75
552 NASDAQ KARO Tue, Jun 20, 2023 25.23 25.23 23.10 24.23
551 NASDAQ KARO Fri, Jun 16, 2023 23.80 23.87 23.80 23.84
550 NASDAQ KARO Thu, Jun 15, 2023 24.05 24.75 23.01 23.79
549 NASDAQ KARO Wed, Jun 14, 2023 24.00 24.18 23.60 23.72
548 NASDAQ KARO Tue, Jun 13, 2023 23.97 24.40 23.94 24.00
547 NASDAQ KARO Mon, Jun 12, 2023 23.50 23.50 23.30 23.30
546 NASDAQ KARO Fri, Jun 9, 2023 23.83 23.83 23.50 23.50
545 NASDAQ KARO Thu, Jun 8, 2023 23.51 24.50 23.51 23.71
544 NASDAQ KARO Wed, Jun 7, 2023 24.45 24.45 23.54 23.54
543 NASDAQ KARO Tue, Jun 6, 2023 23.62 23.80 23.11 23.40
542 NASDAQ KARO Mon, Jun 5, 2023 23.42 25.20 22.41 23.00
541 NASDAQ KARO Fri, Jun 2, 2023 23.58 23.77 22.99 23.17
540 NASDAQ KARO Thu, Jun 1, 2023 22.98 24.30 22.40 22.40
539 NASDAQ KARO Wed, May 31, 2023 22.88 23.07 22.32 22.42
538 NASDAQ KARO Tue, May 30, 2023 22.89 22.93 21.74 22.30
537 NASDAQ KARO Fri, May 26, 2023 21.60 23.48 21.60 22.99
536 NASDAQ KARO Thu, May 25, 2023 21.89 22.29 21.45 22.25
535 NASDAQ KARO Wed, May 24, 2023 21.25 21.96 21.15 21.93
534 NASDAQ KARO Tue, May 23, 2023 20.95 21.56 20.95 21.36
533 NASDAQ KARO Mon, May 22, 2023 21.40 21.79 20.75 21.00
532 NASDAQ KARO Fri, May 19, 2023 21.30 21.85 21.22 21.31
531 NASDAQ KARO Thu, May 18, 2023 21.39 21.39 21.30 21.30
530 NASDAQ KARO Wed, May 17, 2023 22.57 22.57 21.00 21.30
529 NASDAQ KARO Tue, May 16, 2023 20.94 23.17 20.31 23.17
528 NASDAQ KARO Mon, May 15, 2023 21.68 21.68 21.68 21.68
527 NASDAQ KARO Fri, May 12, 2023 21.30 21.54 20.86 20.90
526 NASDAQ KARO Thu, May 11, 2023 21.21 21.50 20.61 21.00
525 NASDAQ KARO Wed, May 10, 2023 20.00 22.00 20.00 21.00
524 NASDAQ KARO Tue, May 9, 2023 22.01 22.69 22.00 22.00
523 NASDAQ KARO Mon, May 8, 2023 21.60 23.00 21.60 22.00
522 NASDAQ KARO Fri, May 5, 2023 22.25 22.25 21.75 22.09
521 NASDAQ KARO Thu, May 4, 2023 22.30 22.30 22.30 22.30
520 NASDAQ KARO Wed, May 3, 2023 21.99 22.93 21.95 22.93
519 NASDAQ KARO Tue, May 2, 2023 22.70 22.95 22.49 22.50
518 NASDAQ KARO Mon, May 1, 2023 22.00 23.00 22.00 22.00
517 NASDAQ KARO Fri, Apr 28, 2023 21.98 23.28 21.98 23.28
516 NASDAQ KARO Thu, Apr 27, 2023 21.21 21.60 20.91 20.91
515 NASDAQ KARO Wed, Apr 26, 2023 21.90 22.00 21.00 21.00
514 NASDAQ KARO Tue, Apr 25, 2023 22.40 22.42 21.80 21.80
513 NASDAQ KARO Mon, Apr 24, 2023 22.70 23.05 22.70 22.96
512 NASDAQ KARO Fri, Apr 21, 2023 22.57 22.99 22.57 22.86
511 NASDAQ KARO Thu, Apr 20, 2023 22.49 22.72 22.49 22.72
510 NASDAQ KARO Wed, Apr 19, 2023 23.00 23.00 22.50 22.70
509 NASDAQ KARO Tue, Apr 18, 2023 22.79 24.52 22.09 22.86
508 NASDAQ KARO Mon, Apr 17, 2023 22.16 22.78 22.16 22.78
507 NASDAQ KARO Fri, Apr 14, 2023 22.45 22.45 22.12 22.12
506 NASDAQ KARO Thu, Apr 13, 2023 21.70 22.79 21.70 22.10
505 NASDAQ KARO Wed, Apr 12, 2023 22.35 24.58 21.70 21.70
504 NASDAQ KARO Tue, Apr 11, 2023 23.01 23.16 22.04 23.09
503 NASDAQ KARO Mon, Apr 10, 2023 22.42 23.50 22.42 22.89
502 NASDAQ KARO Thu, Apr 6, 2023 23.37 23.37 22.99 23.10
501 NASDAQ KARO Wed, Apr 5, 2023 23.32 23.95 22.97 23.01
500 NASDAQ KARO Tue, Apr 4, 2023 23.26 23.50 22.60 22.92
499 NASDAQ KARO Mon, Apr 3, 2023 23.60 23.60 23.22 23.25
498 NASDAQ KARO Fri, Mar 31, 2023 23.20 23.25 22.60 23.20
497 NASDAQ KARO Thu, Mar 30, 2023 23.47 23.50 23.06 23.30
496 NASDAQ KARO Wed, Mar 29, 2023 23.04 23.38 21.60 22.85
495 NASDAQ KARO Tue, Mar 28, 2023 22.50 24.75 22.20 22.76
494 NASDAQ KARO Mon, Mar 27, 2023 22.38 23.04 22.11 22.70
493 NASDAQ KARO Fri, Mar 24, 2023 22.18 23.51 21.51 21.95
492 NASDAQ KARO Thu, Mar 23, 2023 23.00 23.01 21.50 21.50
491 NASDAQ KARO Wed, Mar 22, 2023 22.89 24.94 22.75 22.97
490 NASDAQ KARO Tue, Mar 21, 2023 22.82 23.24 22.50 22.51
489 NASDAQ KARO Mon, Mar 20, 2023 23.49 24.90 22.16 22.31
488 NASDAQ KARO Fri, Mar 17, 2023 26.00 26.00 22.00 23.75
487 NASDAQ KARO Thu, Mar 16, 2023 24.76 26.15 24.76 26.15
486 NASDAQ KARO Wed, Mar 15, 2023 24.84 26.80 24.84 25.00
485 NASDAQ KARO Tue, Mar 14, 2023 25.50 25.51 24.96 25.50
484 NASDAQ KARO Mon, Mar 13, 2023 25.00 25.42 24.60 24.76
483 NASDAQ KARO Fri, Mar 10, 2023 25.45 27.82 25.00 25.00
482 NASDAQ KARO Thu, Mar 9, 2023 24.79 26.96 24.66 25.05
481 NASDAQ KARO Wed, Mar 8, 2023 25.10 25.10 24.70 24.72
480 NASDAQ KARO Tue, Mar 7, 2023 25.04 25.99 24.80 25.10
479 NASDAQ KARO Mon, Mar 6, 2023 25.40 26.90 24.50 25.01
478 NASDAQ KARO Fri, Mar 3, 2023 25.52 26.79 24.90 25.52
477 NASDAQ KARO Thu, Mar 2, 2023 25.32 26.00 24.90 25.49
476 NASDAQ KARO Wed, Mar 1, 2023 25.02 25.38 24.82 25.38
475 NASDAQ KARO Tue, Feb 28, 2023 25.70 25.70 25.00 25.40
474 NASDAQ KARO Mon, Feb 27, 2023 25.24 26.50 24.71 25.31
473 NASDAQ KARO Fri, Feb 24, 2023 25.80 25.80 25.00 25.00
472 NASDAQ KARO Thu, Feb 23, 2023 27.17 27.17 25.79 26.26
471 NASDAQ KARO Wed, Feb 22, 2023 28.01 29.99 26.64 26.68
470 NASDAQ KARO Tue, Feb 21, 2023 27.67 28.98 26.72 27.19
469 NASDAQ KARO Fri, Feb 17, 2023 25.92 28.63 25.02 28.63
468 NASDAQ KARO Thu, Feb 16, 2023 24.91 25.43 24.91 25.40
467 NASDAQ KARO Wed, Feb 15, 2023 25.01 25.13 25.00 25.13
466 NASDAQ KARO Tue, Feb 14, 2023 25.23 25.45 25.03 25.27
465 NASDAQ KARO Mon, Feb 13, 2023 25.36 25.99 24.72 25.50
464 NASDAQ KARO Fri, Feb 10, 2023 25.11 25.50 25.00 25.00
463 NASDAQ KARO Thu, Feb 9, 2023 25.39 25.53 24.85 25.51
462 NASDAQ KARO Wed, Feb 8, 2023 25.09 25.80 24.90 24.90
461 NASDAQ KARO Tue, Feb 7, 2023 25.28 25.78 24.72 25.05
460 NASDAQ KARO Mon, Feb 6, 2023 25.87 25.87 24.61 25.65
459 NASDAQ KARO Fri, Feb 3, 2023 25.00 25.98 24.79 25.87
458 NASDAQ KARO Thu, Feb 2, 2023 25.89 25.90 24.88 25.05
457 NASDAQ KARO Wed, Feb 1, 2023 26.01 26.01 24.71 25.98
456 NASDAQ KARO Tue, Jan 31, 2023 25.02 25.79 24.99 25.30
455 NASDAQ KARO Mon, Jan 30, 2023 26.00 26.00 24.33 25.00
454 NASDAQ KARO Fri, Jan 27, 2023 26.32 27.10 24.35 26.19
453 NASDAQ KARO Thu, Jan 26, 2023 24.00 26.34 23.95 25.22
452 NASDAQ KARO Wed, Jan 25, 2023 23.80 24.00 23.65 23.81
451 NASDAQ KARO Tue, Jan 24, 2023 23.74 24.15 23.74 23.81
450 NASDAQ KARO Mon, Jan 23, 2023 24.73 24.73 23.12 24.08
449 NASDAQ KARO Fri, Jan 20, 2023 25.30 25.30 23.82 24.76
448 NASDAQ KARO Thu, Jan 19, 2023 23.95 24.87 23.79 24.87
447 NASDAQ KARO Wed, Jan 18, 2023 24.59 26.46 23.53 23.53
446 NASDAQ KARO Tue, Jan 17, 2023 24.44 24.53 24.00 24.16
445 NASDAQ KARO Fri, Jan 13, 2023 24.49 25.43 23.12 24.01
444 NASDAQ KARO Wed, Jan 11, 2023 23.71 24.16 23.32 23.60
443 NASDAQ KARO Tue, Jan 10, 2023 24.14 24.14 23.52 23.52
442 NASDAQ KARO Mon, Jan 9, 2023 24.29 24.85 23.50 23.50
441 NASDAQ KARO Fri, Jan 6, 2023 24.50 24.75 23.81 23.83
440 NASDAQ KARO Thu, Jan 5, 2023 23.93 24.47 23.80 24.00
439 NASDAQ KARO Wed, Jan 4, 2023 24.93 24.93 23.35 24.14
438 NASDAQ KARO Tue, Jan 3, 2023 23.35 23.40 23.33 23.40
437 NASDAQ KARO Fri, Dec 30, 2022 23.90 24.00 23.30 23.30
436 NASDAQ KARO Thu, Dec 29, 2022 23.30 23.95 22.70 23.85
435 NASDAQ KARO Wed, Dec 28, 2022 22.65 22.65 22.65 22.65
434 NASDAQ KARO Tue, Dec 27, 2022 23.00 23.00 23.00 23.00
433 NASDAQ KARO Fri, Dec 23, 2022 23.00 23.65 22.90 23.08
432 NASDAQ KARO Thu, Dec 22, 2022 22.78 23.35 22.58 22.64
431 NASDAQ KARO Wed, Dec 21, 2022 23.60 23.65 22.95 22.95
430 NASDAQ KARO Mon, Dec 19, 2022 23.41 23.65 22.65 22.66
429 NASDAQ KARO Fri, Dec 16, 2022 22.79 22.79 22.79 22.79
428 NASDAQ KARO Thu, Dec 15, 2022 23.61 23.63 22.50 23.05
427 NASDAQ KARO Wed, Dec 14, 2022 22.80 23.64 22.75 23.64
426 NASDAQ KARO Tue, Dec 13, 2022 23.09 23.53 22.64 22.73
425 NASDAQ KARO Mon, Dec 12, 2022 23.55 23.55 23.01 23.44
424 NASDAQ KARO Fri, Dec 9, 2022 22.79 23.05 22.79 23.05
423 NASDAQ KARO Thu, Dec 8, 2022 23.20 23.44 22.63 23.33
422 NASDAQ KARO Wed, Dec 7, 2022 23.65 23.65 22.86 23.10
421 NASDAQ KARO Tue, Dec 6, 2022 23.02 23.65 22.85 23.65
420 NASDAQ KARO Mon, Dec 5, 2022 24.65 24.95 22.60 22.78
419 NASDAQ KARO Fri, Dec 2, 2022 24.57 25.68 24.57 25.20
418 NASDAQ KARO Thu, Dec 1, 2022 25.50 25.50 24.00 24.30
417 NASDAQ KARO Wed, Nov 30, 2022 24.29 25.52 24.29 25.49
416 NASDAQ KARO Tue, Nov 29, 2022 23.55 24.70 23.55 24.10
415 NASDAQ KARO Mon, Nov 28, 2022 23.60 23.87 23.30 23.30
414 NASDAQ KARO Fri, Nov 25, 2022 24.02 25.00 22.95 23.99
413 NASDAQ KARO Wed, Nov 23, 2022 23.26 24.01 22.79 24.01
412 NASDAQ KARO Tue, Nov 22, 2022 23.10 24.00 22.91 22.91
411 NASDAQ KARO Mon, Nov 21, 2022 23.18 24.00 23.10 23.10
410 NASDAQ KARO Fri, Nov 18, 2022 24.00 24.00 22.52 22.52
409 NASDAQ KARO Thu, Nov 17, 2022 23.05 24.00 23.05 23.55
408 NASDAQ KARO Wed, Nov 16, 2022 24.20 24.95 23.18 23.20
407 NASDAQ KARO Tue, Nov 15, 2022 23.25 24.50 23.25 23.86
406 NASDAQ KARO Mon, Nov 14, 2022 22.05 23.40 21.80 22.62
405 NASDAQ KARO Fri, Nov 11, 2022 24.60 24.95 22.31 22.49
404 NASDAQ KARO Thu, Nov 10, 2022 24.50 25.00 23.20 23.20
403 NASDAQ KARO Wed, Nov 9, 2022 23.33 24.60 23.05 23.10
402 NASDAQ KARO Tue, Nov 8, 2022 23.29 24.06 23.29 23.35
401 NASDAQ KARO Mon, Nov 7, 2022 23.34 24.61 22.02 23.63
400 NASDAQ KARO Fri, Nov 4, 2022 23.59 23.89 22.00 23.05
399 NASDAQ KARO Thu, Nov 3, 2022 23.94 23.94 23.29 23.29
398 NASDAQ KARO Wed, Nov 2, 2022 23.79 24.05 23.79 23.79
397 NASDAQ KARO Tue, Nov 1, 2022 24.67 24.67 24.00 24.10
396 NASDAQ KARO Mon, Oct 31, 2022 24.66 25.00 23.78 25.00
395 NASDAQ KARO Fri, Oct 28, 2022 24.52 25.00 24.00 24.97
394 NASDAQ KARO Thu, Oct 27, 2022 24.47 24.47 24.00 24.00
393 NASDAQ KARO Wed, Oct 26, 2022 24.00 24.37 23.98 24.00
392 NASDAQ KARO Tue, Oct 25, 2022 23.50 24.49 23.49 23.79
391 NASDAQ KARO Mon, Oct 24, 2022 24.19 24.19 23.01 23.49
390 NASDAQ KARO Fri, Oct 21, 2022 22.88 24.38 22.53 22.56
389 NASDAQ KARO Thu, Oct 20, 2022 22.57 23.04 22.57 22.96
388 NASDAQ KARO Wed, Oct 19, 2022 23.25 24.20 22.30 22.47
387 NASDAQ KARO Tue, Oct 18, 2022 23.10 24.09 22.50 24.09
386 NASDAQ KARO Mon, Oct 17, 2022 22.21 23.15 21.57 23.15
385 NASDAQ KARO Fri, Oct 14, 2022 21.20 22.22 20.50 22.17
384 NASDAQ KARO Thu, Oct 13, 2022 22.28 22.48 21.01 21.18
383 NASDAQ KARO Wed, Oct 12, 2022 20.50 22.45 20.50 22.28
382 NASDAQ KARO Tue, Oct 11, 2022 22.03 22.88 21.00 21.00
381 NASDAQ KARO Mon, Oct 10, 2022 20.43 22.88 20.43 22.45
380 NASDAQ KARO Fri, Oct 7, 2022 22.13 22.31 20.00 20.05
379 NASDAQ KARO Thu, Oct 6, 2022 22.90 24.40 22.28 22.28
378 NASDAQ KARO Wed, Oct 5, 2022 22.95 24.60 22.20 23.13
377 NASDAQ KARO Tue, Oct 4, 2022 22.88 25.00 22.88 23.02
376 NASDAQ KARO Mon, Oct 3, 2022 24.60 24.60 22.60 22.60
375 NASDAQ KARO Fri, Sep 30, 2022 23.97 24.98 23.79 23.79
374 NASDAQ KARO Thu, Sep 29, 2022 24.29 24.99 23.45 24.00
373 NASDAQ KARO Wed, Sep 28, 2022 23.82 24.64 23.82 24.64
372 NASDAQ KARO Tue, Sep 27, 2022 24.77 24.77 23.76 23.95
371 NASDAQ KARO Mon, Sep 26, 2022 24.60 25.00 24.60 25.00
370 NASDAQ KARO Fri, Sep 23, 2022 26.00 26.00 24.50 25.30
369 NASDAQ KARO Thu, Sep 22, 2022 24.86 25.65 24.83 25.16
368 NASDAQ KARO Tue, Sep 20, 2022 25.00 26.05 25.00 25.50
367 NASDAQ KARO Mon, Sep 19, 2022 24.76 25.93 24.76 24.81
366 NASDAQ KARO Fri, Sep 16, 2022 25.20 26.35 24.54 25.20
365 NASDAQ KARO Thu, Sep 15, 2022 24.50 25.43 24.50 25.19
364 NASDAQ KARO Wed, Sep 14, 2022 25.78 25.78 24.63 24.71
363 NASDAQ KARO Tue, Sep 13, 2022 25.25 25.70 25.25 25.27
362 NASDAQ KARO Mon, Sep 12, 2022 25.96 26.00 25.50 25.65
361 NASDAQ KARO Fri, Sep 9, 2022 25.86 25.90 25.46 25.85
360 NASDAQ KARO Thu, Sep 8, 2022 25.80 25.97 25.33 25.95
359 NASDAQ KARO Wed, Sep 7, 2022 25.20 25.87 25.20 25.50
358 NASDAQ KARO Tue, Sep 6, 2022 25.35 25.95 24.50 25.28
357 NASDAQ KARO Fri, Sep 2, 2022 25.50 26.08 24.58 25.80
356 NASDAQ KARO Thu, Sep 1, 2022 25.60 25.80 25.01 25.50
355 NASDAQ KARO Wed, Aug 31, 2022 26.00 26.91 25.48 25.58
354 NASDAQ KARO Tue, Aug 30, 2022 28.08 28.08 25.76 25.90
353 NASDAQ KARO Mon, Aug 29, 2022 25.29 26.00 25.29 26.00
352 NASDAQ KARO Fri, Aug 26, 2022 26.50 26.50 25.04 25.76
351 NASDAQ KARO Thu, Aug 25, 2022 25.88 26.92 25.38 25.89
350 NASDAQ KARO Wed, Aug 24, 2022 26.00 26.00 25.09 25.65
349 NASDAQ KARO Tue, Aug 23, 2022 26.41 26.65 25.06 26.00
348 NASDAQ KARO Mon, Aug 22, 2022 26.90 26.96 24.54 25.51
347 NASDAQ KARO Fri, Aug 19, 2022 26.11 26.85 26.11 26.42
346 NASDAQ KARO Thu, Aug 18, 2022 24.13 27.00 24.13 27.00
345 NASDAQ KARO Wed, Aug 17, 2022 26.95 27.50 26.02 27.00
344 NASDAQ KARO Tue, Aug 16, 2022 27.72 27.72 26.55 27.23
343 NASDAQ KARO Mon, Aug 15, 2022 27.22 27.50 26.53 26.53
342 NASDAQ KARO Fri, Aug 12, 2022 30.00 30.00 26.85 28.31
341 NASDAQ KARO Thu, Aug 11, 2022 28.00 28.00 27.00 27.55
340 NASDAQ KARO Wed, Aug 10, 2022 25.65 29.73 25.65 28.00
339 NASDAQ KARO Tue, Aug 9, 2022 27.76 29.28 27.36 28.00
338 NASDAQ KARO Mon, Aug 8, 2022 26.91 27.95 26.91 27.95
337 NASDAQ KARO Fri, Aug 5, 2022 27.86 27.86 26.80 26.98
336 NASDAQ KARO Thu, Aug 4, 2022 29.01 29.01 25.00 26.75
335 NASDAQ KARO Wed, Aug 3, 2022 29.69 29.69 27.01 28.02
334 NASDAQ KARO Tue, Aug 2, 2022 27.67 30.40 27.67 29.68
333 NASDAQ KARO Mon, Aug 1, 2022 27.08 30.00 27.08 28.70
332 NASDAQ KARO Fri, Jul 29, 2022 25.85 26.80 25.66 26.80
331 NASDAQ KARO Thu, Jul 28, 2022 25.25 27.50 25.20 25.85
330 NASDAQ KARO Wed, Jul 27, 2022 25.41 30.40 24.58 26.98
329 NASDAQ KARO Tue, Jul 26, 2022 23.45 25.00 23.45 24.50
328 NASDAQ KARO Mon, Jul 25, 2022 23.50 28.15 23.30 24.30
327 NASDAQ KARO Fri, Jul 22, 2022 22.10 22.75 21.70 22.58
326 NASDAQ KARO Thu, Jul 21, 2022 21.85 23.50 21.60 22.76
325 NASDAQ KARO Wed, Jul 20, 2022 22.23 22.75 21.87 21.87
324 NASDAQ KARO Tue, Jul 19, 2022 21.51 22.23 21.51 21.70
323 NASDAQ KARO Mon, Jul 18, 2022 22.40 22.40 20.80 20.90
322 NASDAQ KARO Fri, Jul 15, 2022 21.12 21.50 20.75 21.40
321 NASDAQ KARO Thu, Jul 14, 2022 20.70 21.68 20.20 20.65
320 NASDAQ KARO Wed, Jul 13, 2022 20.88 22.75 20.65 20.69
319 NASDAQ KARO Tue, Jul 12, 2022 20.82 22.77 20.82 21.75
318 NASDAQ KARO Mon, Jul 11, 2022 21.60 21.60 20.65 20.65
317 NASDAQ KARO Fri, Jul 8, 2022 21.67 21.67 20.52 21.54
316 NASDAQ KARO Thu, Jul 7, 2022 21.69 23.50 21.43 22.00
315 NASDAQ KARO Wed, Jul 6, 2022 21.89 23.22 21.31 21.68
314 NASDAQ KARO Tue, Jul 5, 2022 22.11 23.51 21.60 22.33
313 NASDAQ KARO Fri, Jul 1, 2022 22.37 22.37 21.55 21.55
312 NASDAQ KARO Thu, Jun 30, 2022 22.00 22.00 21.50 21.50
311 NASDAQ KARO Wed, Jun 29, 2022 21.90 22.00 21.50 22.00
310 NASDAQ KARO Tue, Jun 28, 2022 21.36 22.00 21.36 22.00
309 NASDAQ KARO Mon, Jun 27, 2022 21.05 22.22 20.45 21.18
308 NASDAQ KARO Fri, Jun 24, 2022 20.80 21.99 20.46 20.65
307 NASDAQ KARO Thu, Jun 23, 2022 20.47 21.65 20.00 20.40
306 NASDAQ KARO Wed, Jun 22, 2022 20.47 21.60 20.03 20.20
305 NASDAQ KARO Tue, Jun 21, 2022 21.31 22.97 20.65 20.85
304 NASDAQ KARO Fri, Jun 17, 2022 21.04 22.04 20.26 21.01
303 NASDAQ KARO Thu, Jun 16, 2022 22.00 22.00 20.01 20.78
302 NASDAQ KARO Wed, Jun 15, 2022 23.00 24.72 22.56 22.61
301 NASDAQ KARO Mon, Jun 13, 2022 24.14 25.90 22.50 24.73
300 NASDAQ KARO Fri, Jun 10, 2022 24.67 25.50 24.11 24.25
299 NASDAQ KARO Thu, Jun 9, 2022 25.61 26.23 25.11 25.11
298 NASDAQ KARO Wed, Jun 8, 2022 27.00 27.58 25.18 26.50
297 NASDAQ KARO Tue, Jun 7, 2022 25.90 26.79 25.71 26.50
296 NASDAQ KARO Mon, Jun 6, 2022 26.50 27.00 25.25 25.61
295 NASDAQ KARO Fri, Jun 3, 2022 25.95 26.50 25.80 25.80
294 NASDAQ KARO Thu, Jun 2, 2022 25.08 27.74 25.08 25.60
293 NASDAQ KARO Wed, Jun 1, 2022 25.25 27.29 24.80 25.40
292 NASDAQ KARO Tue, May 31, 2022 28.00 28.00 24.50 25.20
291 NASDAQ KARO Fri, May 27, 2022 25.09 29.98 25.00 28.95
290 NASDAQ KARO Thu, May 26, 2022 24.35 25.40 23.82 24.53
289 NASDAQ KARO Wed, May 25, 2022 24.12 25.00 23.18 24.35
288 NASDAQ KARO Tue, May 24, 2022 25.40 25.40 23.50 23.78
287 NASDAQ KARO Mon, May 23, 2022 25.00 25.52 23.51 25.52
286 NASDAQ KARO Fri, May 20, 2022 24.65 25.00 23.94 24.40
285 NASDAQ KARO Thu, May 19, 2022 24.86 25.50 23.50 24.05
284 NASDAQ KARO Wed, May 18, 2022 25.48 26.23 24.35 24.80
283 NASDAQ KARO Tue, May 17, 2022 24.55 26.30 23.25 25.65
282 NASDAQ KARO Mon, May 16, 2022 23.41 24.18 22.86 23.37
281 NASDAQ KARO Fri, May 13, 2022 25.50 25.75 21.80 22.82
280 NASDAQ KARO Thu, May 12, 2022 27.00 27.27 24.80 25.50
279 NASDAQ KARO Wed, May 11, 2022 28.00 28.00 25.52 27.99
278 NASDAQ KARO Tue, May 10, 2022 28.92 28.92 26.83 27.55
277 NASDAQ KARO Mon, May 9, 2022 27.31 29.91 27.31 27.45
276 NASDAQ KARO Fri, May 6, 2022 29.22 30.50 28.35 28.79
275 NASDAQ KARO Thu, May 5, 2022 29.06 29.80 29.05 29.05
274 NASDAQ KARO Wed, May 4, 2022 30.74 31.42 29.79 30.70
273 NASDAQ KARO Tue, May 3, 2022 30.43 31.48 29.69 30.00
272 NASDAQ KARO Mon, May 2, 2022 29.38 31.93 29.38 30.05
271 NASDAQ KARO Fri, Apr 29, 2022 31.16 31.90 29.26 29.70
270 NASDAQ KARO Thu, Apr 28, 2022 30.00 32.50 30.00 31.99
269 NASDAQ KARO Wed, Apr 27, 2022 30.00 30.52 29.56 29.96
268 NASDAQ KARO Tue, Apr 26, 2022 34.44 34.44 30.02 30.02
267 NASDAQ KARO Mon, Apr 25, 2022 29.10 32.01 29.10 31.89
266 NASDAQ KARO Fri, Apr 22, 2022 33.10 34.25 28.90 29.97
265 NASDAQ KARO Thu, Apr 21, 2022 34.50 34.98 33.55 33.76
264 NASDAQ KARO Wed, Apr 20, 2022 34.82 34.82 33.27 34.34
263 NASDAQ KARO Tue, Apr 19, 2022 35.00 35.00 32.97 34.55
262 NASDAQ KARO Mon, Apr 18, 2022 32.51 36.00 32.51 36.00
261 NASDAQ KARO Thu, Apr 14, 2022 32.47 33.48 32.47 33.48
260 NASDAQ KARO Wed, Apr 13, 2022 32.08 34.00 31.16 33.90
259 NASDAQ KARO Tue, Apr 12, 2022 32.00 33.25 29.60 33.00
258 NASDAQ KARO Mon, Apr 11, 2022 29.90 32.75 29.53 32.66
257 NASDAQ KARO Fri, Apr 8, 2022 29.85 31.70 29.70 31.50
256 NASDAQ KARO Thu, Apr 7, 2022 30.48 31.34 29.86 31.21
255 NASDAQ KARO Wed, Apr 6, 2022 29.99 30.86 29.41 29.41
254 NASDAQ KARO Tue, Apr 5, 2022 30.95 31.10 29.85 29.85
253 NASDAQ KARO Mon, Apr 4, 2022 29.62 31.44 29.62 30.50
252 NASDAQ KARO Fri, Apr 1, 2022 30.50 30.50 29.20 29.90
251 NASDAQ KARO Thu, Mar 31, 2022 30.00 30.25 29.50 29.65
250 NASDAQ KARO Wed, Mar 30, 2022 29.30 30.16 29.30 29.65
249 NASDAQ KARO Tue, Mar 29, 2022 29.60 30.10 28.65 29.38
248 NASDAQ KARO Mon, Mar 28, 2022 29.18 29.18 28.00 28.68
247 NASDAQ KARO Fri, Mar 25, 2022 29.64 30.59 28.02 28.02
246 NASDAQ KARO Thu, Mar 24, 2022 33.30 33.66 27.08 28.60
245 NASDAQ KARO Wed, Mar 23, 2022 31.55 33.20 30.03 32.60
244 NASDAQ KARO Tue, Mar 22, 2022 31.68 34.01 31.35 32.93
243 NASDAQ KARO Mon, Mar 21, 2022 30.75 33.50 30.34 32.60
242 NASDAQ KARO Fri, Mar 18, 2022 29.61 30.85 29.61 30.64
241 NASDAQ KARO Thu, Mar 17, 2022 29.27 30.50 29.27 30.00
240 NASDAQ KARO Wed, Mar 16, 2022 29.99 30.41 29.97 30.08
239 NASDAQ KARO Tue, Mar 15, 2022 29.50 30.01 29.00 29.97
238 NASDAQ KARO Mon, Mar 14, 2022 29.52 32.84 29.00 29.50
237 NASDAQ KARO Fri, Mar 11, 2022 28.80 31.00 27.61 28.80
236 NASDAQ KARO Thu, Mar 10, 2022 30.48 30.48 26.95 27.90
235 NASDAQ KARO Wed, Mar 9, 2022 30.04 31.01 30.00 30.48
234 NASDAQ KARO Tue, Mar 8, 2022 29.17 31.50 29.17 30.80
233 NASDAQ KARO Mon, Mar 7, 2022 31.48 31.95 29.17 31.00
232 NASDAQ KARO Fri, Mar 4, 2022 31.98 32.00 31.07 31.10
231 NASDAQ KARO Thu, Mar 3, 2022 33.50 33.50 31.50 31.60
230 NASDAQ KARO Wed, Mar 2, 2022 33.94 33.94 32.11 32.87
229 NASDAQ KARO Tue, Mar 1, 2022 33.00 33.05 31.85 32.54
228 NASDAQ KARO Mon, Feb 28, 2022 32.59 33.15 31.50 31.50
227 NASDAQ KARO Fri, Feb 25, 2022 32.48 34.70 32.48 32.80
226 NASDAQ KARO Thu, Feb 24, 2022 33.00 33.00 31.50 31.80
225 NASDAQ KARO Wed, Feb 23, 2022 33.00 35.39 33.00 33.86
224 NASDAQ KARO Tue, Feb 22, 2022 32.51 33.48 32.00 32.82
223 NASDAQ KARO Fri, Feb 18, 2022 33.50 33.50 32.40 32.98
222 NASDAQ KARO Thu, Feb 17, 2022 32.52 33.32 31.39 32.02
221 NASDAQ KARO Wed, Feb 16, 2022 31.96 33.00 31.96 32.20
220 NASDAQ KARO Tue, Feb 15, 2022 30.49 32.40 30.12 32.00
219 NASDAQ KARO Mon, Feb 14, 2022 31.55 31.74 27.11 31.63
218 NASDAQ KARO Fri, Feb 11, 2022 31.50 32.75 31.50 31.65
217 NASDAQ KARO Thu, Feb 10, 2022 31.30 32.50 31.02 31.99
216 NASDAQ KARO Wed, Feb 9, 2022 34.00 34.00 30.85 31.06
215 NASDAQ KARO Tue, Feb 8, 2022 33.00 33.99 32.60 32.89
214 NASDAQ KARO Mon, Feb 7, 2022 34.14 34.62 32.45 32.66
213 NASDAQ KARO Fri, Feb 4, 2022 33.22 35.95 33.22 35.00
212 NASDAQ KARO Thu, Feb 3, 2022 34.28 35.58 32.10 33.70
211 NASDAQ KARO Wed, Feb 2, 2022 35.87 36.00 33.98 35.43
210 NASDAQ KARO Tue, Feb 1, 2022 35.30 35.87 35.30 35.86
209 NASDAQ KARO Mon, Jan 31, 2022 35.29 35.29 35.29 35.29
208 NASDAQ KARO Fri, Jan 28, 2022 35.30 35.98 35.00 35.13
207 NASDAQ KARO Thu, Jan 27, 2022 36.45 37.00 35.65 35.80
206 NASDAQ KARO Wed, Jan 26, 2022 36.00 36.75 35.69 35.99
205 NASDAQ KARO Tue, Jan 25, 2022 35.76 36.10 35.01 35.90
204 NASDAQ KARO Mon, Jan 24, 2022 34.69 35.50 34.00 34.70
203 NASDAQ KARO Fri, Jan 21, 2022 35.32 36.98 33.71 36.00
202 NASDAQ KARO Thu, Jan 20, 2022 37.33 37.34 36.60 36.94
201 NASDAQ KARO Wed, Jan 19, 2022 35.00 37.19 34.38 36.11
200 NASDAQ KARO Tue, Jan 18, 2022 33.19 34.90 33.19 34.85
199 NASDAQ KARO Fri, Jan 14, 2022 33.00 34.12 32.18 33.29
198 NASDAQ KARO Thu, Jan 13, 2022 35.40 35.40 31.82 31.82
197 NASDAQ KARO Wed, Jan 12, 2022 34.76 37.24 34.23 34.53
196 NASDAQ KARO Tue, Jan 11, 2022 33.49 34.55 33.49 34.27
195 NASDAQ KARO Mon, Jan 10, 2022 37.00 37.50 34.39 34.94
194 NASDAQ KARO Fri, Jan 7, 2022 35.93 37.29 35.93 37.19
193 NASDAQ KARO Thu, Jan 6, 2022 37.50 37.50 36.20 36.75
192 NASDAQ KARO Wed, Jan 5, 2022 36.00 37.50 36.00 37.50
191 NASDAQ KARO Tue, Jan 4, 2022 37.82 37.82 35.97 35.97
190 NASDAQ KARO Mon, Jan 3, 2022 39.50 39.50 36.73 36.73
189 NASDAQ KARO Fri, Dec 31, 2021 38.02 40.81 36.60 40.78
188 NASDAQ KARO Thu, Dec 30, 2021 35.50 40.60 34.77 37.06
187 NASDAQ KARO Wed, Dec 29, 2021 35.75 36.00 34.53 35.12
186 NASDAQ KARO Tue, Dec 28, 2021 35.50 36.10 35.11 35.11
185 NASDAQ KARO Mon, Dec 27, 2021 33.88 36.68 33.88 36.19
184 NASDAQ KARO Thu, Dec 23, 2021 35.29 36.75 34.90 36.15
183 NASDAQ KARO Wed, Dec 22, 2021 34.01 35.53 33.21 35.29
182 NASDAQ KARO Tue, Dec 21, 2021 35.23 35.23 34.21 34.21
181 NASDAQ KARO Mon, Dec 20, 2021 35.00 35.14 31.50 35.01
180 NASDAQ KARO Fri, Dec 17, 2021 34.05 35.49 32.18 34.96
179 NASDAQ KARO Thu, Dec 16, 2021 35.10 35.10 34.00 35.00
178 NASDAQ KARO Wed, Dec 15, 2021 35.26 35.26 31.73 34.85
177 NASDAQ KARO Tue, Dec 14, 2021 35.02 35.50 30.00 35.37
176 NASDAQ KARO Mon, Dec 13, 2021 36.29 37.68 33.34 35.86
175 NASDAQ KARO Fri, Dec 10, 2021 34.35 36.75 34.00 35.97
174 NASDAQ KARO Thu, Dec 9, 2021 34.85 35.01 32.38 35.01
173 NASDAQ KARO Wed, Dec 8, 2021 34.00 35.75 33.05 34.88
172 NASDAQ KARO Tue, Dec 7, 2021 33.00 34.82 32.77 34.05
171 NASDAQ KARO Mon, Dec 6, 2021 32.48 33.00 30.05 33.00
170 NASDAQ KARO Fri, Dec 3, 2021 32.01 32.50 30.00 32.50
169 NASDAQ KARO Thu, Dec 2, 2021 32.50 32.89 31.40 31.41
168 NASDAQ KARO Wed, Dec 1, 2021 32.63 36.38 32.30 32.62
167 NASDAQ KARO Tue, Nov 30, 2021 31.60 34.00 31.60 33.00
166 NASDAQ KARO Mon, Nov 29, 2021 32.45 32.45 30.95 31.55
165 NASDAQ KARO Wed, Nov 24, 2021 32.61 32.61 31.65 31.65
164 NASDAQ KARO Tue, Nov 23, 2021 32.88 33.50 31.73 32.32
163 NASDAQ KARO Mon, Nov 22, 2021 33.25 34.00 32.35 33.87
162 NASDAQ KARO Fri, Nov 19, 2021 33.82 34.70 32.52 33.05
161 NASDAQ KARO Thu, Nov 18, 2021 34.25 37.73 32.85 33.88
160 NASDAQ KARO Wed, Nov 17, 2021 35.75 36.72 33.70 33.86
159 NASDAQ KARO Tue, Nov 16, 2021 34.39 34.99 34.35 34.99
158 NASDAQ KARO Mon, Nov 15, 2021 0.00 0.00 0.00 34.56
157 NASDAQ KARO Fri, Nov 12, 2021 34.52 35.25 34.52 34.56
156 NASDAQ KARO Thu, Nov 11, 2021 35.58 37.73 34.85 35.00
155 NASDAQ KARO Wed, Nov 10, 2021 34.40 35.32 34.34 34.93
154 NASDAQ KARO Tue, Nov 9, 2021 34.30 34.63 34.30 34.63
153 NASDAQ KARO Mon, Nov 8, 2021 35.05 35.57 34.84 35.00
152 NASDAQ KARO Fri, Nov 5, 2021 35.00 35.00 34.30 34.30
151 NASDAQ KARO Thu, Nov 4, 2021 35.50 36.26 34.60 35.00
150 NASDAQ KARO Wed, Nov 3, 2021 34.31 35.00 34.31 34.77
149 NASDAQ KARO Tue, Nov 2, 2021 34.39 36.78 34.39 35.00
148 NASDAQ KARO Mon, Nov 1, 2021 35.78 35.78 34.13 34.13
147 NASDAQ KARO Thu, Oct 28, 2021 36.00 37.99 34.85 35.00
146 NASDAQ KARO Wed, Oct 27, 2021 35.10 36.56 35.10 35.67
145 NASDAQ KARO Tue, Oct 26, 2021 34.00 35.60 34.00 35.57
144 NASDAQ KARO Mon, Oct 25, 2021 35.13 35.50 34.60 35.00
143 NASDAQ KARO Fri, Oct 22, 2021 34.01 34.75 34.00 34.06
142 NASDAQ KARO Thu, Oct 21, 2021 34.04 36.25 34.04 34.50
141 NASDAQ KARO Wed, Oct 20, 2021 33.85 36.00 33.29 34.42
140 NASDAQ KARO Tue, Oct 19, 2021 33.90 33.90 33.00 33.00
139 NASDAQ KARO Mon, Oct 18, 2021 33.06 33.27 33.00 33.00
138 NASDAQ KARO Fri, Oct 15, 2021 33.00 33.90 32.48 33.05
137 NASDAQ KARO Thu, Oct 14, 2021 33.51 33.74 32.04 32.98
136 NASDAQ KARO Wed, Oct 13, 2021 33.01 34.00 33.00 33.70
135 NASDAQ KARO Tue, Oct 12, 2021 32.50 33.05 32.50 32.75
134 NASDAQ KARO Mon, Oct 11, 2021 32.45 33.90 31.91 32.50
133 NASDAQ KARO Fri, Oct 8, 2021 31.04 31.04 30.51 30.51
132 NASDAQ KARO Thu, Oct 7, 2021 29.53 32.55 29.53 31.31
131 NASDAQ KARO Wed, Oct 6, 2021 30.70 32.40 30.15 32.40
130 NASDAQ KARO Tue, Oct 5, 2021 30.08 32.51 29.10 30.99
129 NASDAQ KARO Mon, Oct 4, 2021 29.34 30.65 29.34 30.10
128 NASDAQ KARO Fri, Oct 1, 2021 29.49 29.49 29.49 29.49
127 NASDAQ KARO Thu, Sep 30, 2021 32.24 32.24 29.40 29.52
126 NASDAQ KARO Wed, Sep 29, 2021 29.00 32.25 28.98 30.11
125 NASDAQ KARO Tue, Sep 28, 2021 29.14 30.33 28.03 28.63
124 NASDAQ KARO Mon, Sep 27, 2021 30.22 30.36 28.71 28.71
123 NASDAQ KARO Fri, Sep 24, 2021 30.45 30.50 29.75 29.75
122 NASDAQ KARO Thu, Sep 23, 2021 30.21 31.21 29.51 29.51
121 NASDAQ KARO Wed, Sep 22, 2021 32.02 32.07 30.74 31.20
120 NASDAQ KARO Tue, Sep 21, 2021 28.03 33.84 28.03 32.00
119 NASDAQ KARO Mon, Sep 20, 2021 29.80 29.99 28.03 29.36
118 NASDAQ KARO Fri, Sep 17, 2021 30.92 31.61 29.22 30.25
117 NASDAQ KARO Thu, Sep 16, 2021 31.14 31.98 31.14 31.20
116 NASDAQ KARO Wed, Sep 15, 2021 31.65 32.50 30.93 31.05
115 NASDAQ KARO Tue, Sep 14, 2021 31.65 32.47 31.20 31.84
114 NASDAQ KARO Mon, Sep 13, 2021 31.34 32.35 31.05 31.06
113 NASDAQ KARO Fri, Sep 10, 2021 30.96 31.42 30.96 31.11
112 NASDAQ KARO Thu, Sep 9, 2021 31.30 32.25 30.71 30.95
111 NASDAQ KARO Wed, Sep 8, 2021 31.99 32.00 31.00 31.01
110 NASDAQ KARO Tue, Sep 7, 2021 31.44 33.90 31.11 31.65
109 NASDAQ KARO Fri, Sep 3, 2021 31.01 32.00 31.00 31.50
108 NASDAQ KARO Thu, Sep 2, 2021 31.52 31.85 30.90 31.01
107 NASDAQ KARO Wed, Sep 1, 2021 31.85 33.00 30.50 31.75
106 NASDAQ KARO Tue, Aug 31, 2021 33.25 33.25 30.70 31.47
105 NASDAQ KARO Mon, Aug 30, 2021 32.63 34.30 32.63 33.26
104 NASDAQ KARO Fri, Aug 27, 2021 34.92 34.92 33.95 34.00
103 NASDAQ KARO Thu, Aug 26, 2021 35.37 35.37 34.56 35.12
102 NASDAQ KARO Wed, Aug 25, 2021 35.36 35.75 34.77 35.75
101 NASDAQ KARO Tue, Aug 24, 2021 36.08 36.08 34.23 35.68
100 NASDAQ KARO Mon, Aug 23, 2021 33.42 36.00 33.42 36.00
99 NASDAQ KARO Fri, Aug 20, 2021 33.00 33.98 33.00 33.98
98 NASDAQ KARO Thu, Aug 19, 2021 33.04 33.42 33.04 33.09
97 NASDAQ KARO Wed, Aug 18, 2021 33.03 35.55 33.03 34.53
96 NASDAQ KARO Tue, Aug 17, 2021 33.75 34.26 33.51 34.00
95 NASDAQ KARO Mon, Aug 16, 2021 34.73 35.05 33.50 33.76
94 NASDAQ KARO Fri, Aug 13, 2021 35.28 35.28 34.01 34.39
93 NASDAQ KARO Thu, Aug 12, 2021 35.07 36.79 35.07 35.34
92 NASDAQ KARO Wed, Aug 11, 2021 36.00 36.00 35.00 35.08
91 NASDAQ KARO Tue, Aug 10, 2021 35.86 37.74 35.86 36.12
90 NASDAQ KARO Mon, Aug 9, 2021 36.14 36.14 36.14 36.14
89 NASDAQ KARO Fri, Aug 6, 2021 36.93 36.93 36.40 36.40
88 NASDAQ KARO Thu, Aug 5, 2021 36.88 37.52 36.50 36.50
87 NASDAQ KARO Wed, Aug 4, 2021 36.74 38.07 36.48 36.78
86 NASDAQ KARO Tue, Aug 3, 2021 37.69 37.69 36.13 36.45
85 NASDAQ KARO Mon, Aug 2, 2021 38.07 38.07 38.07 38.07
84 NASDAQ KARO Fri, Jul 30, 2021 35.93 38.55 35.93 37.96
83 NASDAQ KARO Thu, Jul 29, 2021 37.15 38.57 37.15 38.00
82 NASDAQ KARO Wed, Jul 28, 2021 38.88 38.88 37.42 37.47
81 NASDAQ KARO Tue, Jul 27, 2021 37.57 38.66 37.40 37.96
80 NASDAQ KARO Mon, Jul 26, 2021 37.15 38.26 37.15 38.07
79 NASDAQ KARO Fri, Jul 23, 2021 36.50 37.20 36.49 37.00
78 NASDAQ KARO Thu, Jul 22, 2021 36.14 36.75 36.14 36.35
77 NASDAQ KARO Wed, Jul 21, 2021 35.95 37.00 35.95 36.25
76 NASDAQ KARO Tue, Jul 20, 2021 35.87 36.23 35.00 36.00
75 NASDAQ KARO Mon, Jul 19, 2021 36.10 36.10 35.13 35.13
74 NASDAQ KARO Fri, Jul 16, 2021 36.06 36.99 35.70 36.99
73 NASDAQ KARO Thu, Jul 15, 2021 37.15 37.45 36.00 36.15
72 NASDAQ KARO Wed, Jul 14, 2021 36.87 37.94 36.21 36.25
71 NASDAQ KARO Tue, Jul 13, 2021 37.14 38.05 36.55 37.27
70 NASDAQ KARO Mon, Jul 12, 2021 37.25 37.25 36.55 36.78
69 NASDAQ KARO Fri, Jul 9, 2021 36.25 36.25 35.60 35.78
68 NASDAQ KARO Thu, Jul 8, 2021 35.12 36.60 35.12 36.60
67 NASDAQ KARO Wed, Jul 7, 2021 36.69 36.69 35.51 35.76
66 NASDAQ KARO Tue, Jul 6, 2021 36.98 37.48 36.17 36.24
65 NASDAQ KARO Fri, Jul 2, 2021 36.12 37.55 36.12 36.65
64 NASDAQ KARO Thu, Jul 1, 2021 37.00 37.18 35.76 36.03
63 NASDAQ KARO Wed, Jun 30, 2021 35.51 37.55 35.51 36.75
62 NASDAQ KARO Tue, Jun 29, 2021 37.55 37.55 35.75 35.80
61 NASDAQ KARO Mon, Jun 28, 2021 36.44 37.01 35.70 36.48
60 NASDAQ KARO Fri, Jun 25, 2021 37.00 37.00 36.18 36.99
59 NASDAQ KARO Thu, Jun 24, 2021 36.83 37.15 36.00 36.00
58 NASDAQ KARO Wed, Jun 23, 2021 36.97 37.90 36.15 36.34
57 NASDAQ KARO Tue, Jun 22, 2021 37.92 37.92 36.00 36.97
56 NASDAQ KARO Mon, Jun 21, 2021 36.56 36.65 32.84 35.70
55 NASDAQ KARO Fri, Jun 18, 2021 37.00 38.50 35.57 35.57
54 NASDAQ KARO Thu, Jun 17, 2021 36.98 37.50 35.55 36.13
53 NASDAQ KARO Wed, Jun 16, 2021 37.47 38.13 35.56 37.24
52 NASDAQ KARO Tue, Jun 15, 2021 38.25 38.39 37.00 37.85
51 NASDAQ KARO Mon, Jun 14, 2021 38.15 38.34 36.98 37.99
50 NASDAQ KARO Fri, Jun 11, 2021 38.90 39.04 38.00 38.00
49 NASDAQ KARO Thu, Jun 10, 2021 38.60 39.86 38.00 38.49
48 NASDAQ KARO Wed, Jun 9, 2021 37.50 41.20 37.50 38.62
47 NASDAQ KARO Tue, Jun 8, 2021 37.94 38.10 36.99 37.50
46 NASDAQ KARO Mon, Jun 7, 2021 37.99 38.04 36.95 37.99
45 NASDAQ KARO Fri, Jun 4, 2021 37.00 38.24 37.00 37.99
44 NASDAQ KARO Thu, Jun 3, 2021 36.90 38.14 36.25 37.70
43 NASDAQ KARO Wed, Jun 2, 2021 38.86 38.86 36.09 37.35
42 NASDAQ KARO Tue, Jun 1, 2021 36.69 37.87 35.61 37.23
41 NASDAQ KARO Fri, May 28, 2021 37.00 37.00 35.66 36.96
40 NASDAQ KARO Thu, May 27, 2021 37.10 37.31 35.95 37.01
39 NASDAQ KARO Wed, May 26, 2021 36.75 37.28 36.75 37.28
38 NASDAQ KARO Tue, May 25, 2021 37.89 37.89 34.69 37.21
37 NASDAQ KARO Mon, May 24, 2021 36.99 37.00 34.04 36.71
36 NASDAQ KARO Fri, May 21, 2021 36.10 37.51 35.15 36.05
35 NASDAQ KARO Thu, May 20, 2021 34.85 37.00 33.83 36.69
34 NASDAQ KARO Wed, May 19, 2021 35.70 36.70 33.50 34.15
33 NASDAQ KARO Tue, May 18, 2021 36.47 37.01 35.71 37.00
32 NASDAQ KARO Mon, May 17, 2021 37.60 37.62 36.26 37.03
31 NASDAQ KARO Fri, May 14, 2021 36.00 37.81 35.18 36.67
30 NASDAQ KARO Thu, May 13, 2021 37.79 38.68 35.37 35.72
29 NASDAQ KARO Wed, May 12, 2021 39.48 39.72 37.53 38.48
28 NASDAQ KARO Tue, May 11, 2021 39.57 40.21 37.91 38.25
27 NASDAQ KARO Mon, May 10, 2021 40.98 40.98 38.24 39.30
26 NASDAQ KARO Fri, May 7, 2021 40.22 40.74 37.87 39.05
25 NASDAQ KARO Thu, May 6, 2021 41.60 41.60 37.21 39.47
24 NASDAQ KARO Wed, May 5, 2021 38.60 41.00 37.86 38.13
23 NASDAQ KARO Tue, May 4, 2021 38.00 39.23 37.00 38.56
22 NASDAQ KARO Mon, May 3, 2021 40.13 41.05 37.66 38.00
21 NASDAQ KARO Fri, Apr 30, 2021 40.63 40.94 38.50 38.91
20 NASDAQ KARO Thu, Apr 29, 2021 42.00 42.50 38.15 40.25
19 NASDAQ KARO Wed, Apr 28, 2021 39.76 42.45 38.85 41.17
18 NASDAQ KARO Tue, Apr 27, 2021 37.82 39.92 37.82 38.98
17 NASDAQ KARO Mon, Apr 26, 2021 38.90 42.15 36.05 37.00
16 NASDAQ KARO Fri, Apr 23, 2021 34.84 38.29 33.43 38.29
15 NASDAQ KARO Thu, Apr 22, 2021 33.81 34.70 32.16 34.03
14 NASDAQ KARO Wed, Apr 21, 2021 30.61 33.08 30.38 32.10
13 NASDAQ KARO Tue, Apr 20, 2021 33.86 33.86 29.33 32.15
12 NASDAQ KARO Mon, Apr 19, 2021 33.10 34.50 31.40 32.50
11 NASDAQ KARO Fri, Apr 16, 2021 31.34 33.99 31.34 32.99
10 NASDAQ KARO Thu, Apr 15, 2021 33.50 33.94 31.15 33.85
9 NASDAQ KARO Wed, Apr 14, 2021 32.00 34.68 31.98 32.14
8 NASDAQ KARO Tue, Apr 13, 2021 29.01 33.00 28.60 32.39
7 NASDAQ KARO Mon, Apr 12, 2021 31.00 32.85 29.00 29.01
6 NASDAQ KARO Fri, Apr 9, 2021 33.91 35.89 30.71 30.87
5 NASDAQ KARO Thu, Apr 8, 2021 37.50 37.50 34.78 35.50
4 NASDAQ KARO Wed, Apr 7, 2021 35.15 38.00 32.46 36.39
3 NASDAQ KARO Tue, Apr 6, 2021 35.00 36.90 32.49 35.26
2 NASDAQ KARO Mon, Apr 5, 2021 37.35 37.35 30.16 33.70
1 NASDAQ KARO Thu, Apr 1, 2021 29.00 39.00 28.35 33.99
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024