Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
758.76
+0.39 (0.05%)
At close: Apr 9, 2026, 4:00 PM EDT
758.80
+0.04 (0.01%)
After-hours: Apr 9, 2026, 4:45 PM EDT
Casey's General Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 753.59 | 774.23 | 751.33 | 758.76 | - | 0.05% | 705,760 |
| Apr 8, 2026 | 749.85 | 762.51 | 737.95 | 758.37 | 758.37 | 2.23% | 8,688,770 |
| Apr 7, 2026 | 757.25 | 757.25 | 738.60 | 741.82 | 741.82 | -0.80% | 710,701 |
| Apr 6, 2026 | 743.19 | 753.41 | 740.64 | 747.77 | 747.77 | 0.59% | 312,397 |
| Apr 2, 2026 | 735.40 | 746.57 | 727.32 | 743.42 | 743.42 | 0.85% | 368,239 |
| Apr 1, 2026 | 726.84 | 738.00 | 722.91 | 737.16 | 737.16 | 1.28% | 684,719 |
| Mar 31, 2026 | 704.80 | 728.54 | 704.80 | 727.86 | 727.86 | 3.27% | 586,263 |
| Mar 30, 2026 | 712.75 | 715.50 | 700.00 | 704.80 | 704.80 | -1.32% | 338,761 |
| Mar 27, 2026 | 708.15 | 716.28 | 703.30 | 714.24 | 714.24 | 0.34% | 295,944 |
| Mar 26, 2026 | 709.05 | 720.43 | 704.50 | 711.81 | 711.81 | -0.34% | 453,304 |
| Mar 25, 2026 | 689.66 | 721.50 | 689.66 | 714.23 | 714.23 | 3.66% | 765,006 |
| Mar 24, 2026 | 671.26 | 694.48 | 671.26 | 689.04 | 689.04 | 1.78% | 532,114 |
| Mar 23, 2026 | 673.66 | 680.34 | 663.50 | 677.02 | 677.02 | 2.64% | 345,783 |
| Mar 20, 2026 | 665.01 | 670.51 | 651.00 | 659.63 | 659.63 | -0.83% | 479,410 |
| Mar 19, 2026 | 668.12 | 675.00 | 662.76 | 665.16 | 665.16 | -0.65% | 519,401 |
| Mar 18, 2026 | 688.01 | 688.57 | 666.89 | 669.52 | 669.52 | -3.22% | 328,227 |
| Mar 17, 2026 | 673.31 | 694.93 | 673.31 | 691.78 | 691.78 | 2.75% | 360,142 |
| Mar 16, 2026 | 668.38 | 676.89 | 661.00 | 673.27 | 673.27 | 1.88% | 294,591 |
| Mar 13, 2026 | 681.84 | 690.10 | 660.01 | 660.87 | 660.87 | -1.92% | 443,356 |
| Mar 12, 2026 | 683.98 | 683.98 | 668.88 | 673.81 | 673.81 | -1.63% | 390,389 |
| Mar 11, 2026 | 689.23 | 696.66 | 680.07 | 685.00 | 685.00 | -0.71% | 610,902 |
| Mar 10, 2026 | 651.02 | 693.60 | 648.95 | 689.92 | 689.92 | 3.82% | 688,623 |
| Mar 9, 2026 | 658.75 | 665.32 | 627.49 | 664.54 | 664.54 | -0.01% | 982,589 |
| Mar 6, 2026 | 662.61 | 674.70 | 660.69 | 664.60 | 664.60 | -0.94% | 588,836 |
| Mar 5, 2026 | 675.96 | 678.80 | 665.00 | 670.91 | 670.91 | -1.90% | 661,376 |
| Mar 4, 2026 | 678.22 | 684.07 | 669.86 | 683.89 | 683.89 | 0.84% | 354,276 |
| Mar 3, 2026 | 681.33 | 686.45 | 658.05 | 678.22 | 678.22 | -1.28% | 395,323 |
| Mar 2, 2026 | 681.84 | 687.59 | 676.31 | 687.01 | 687.01 | 0.21% | 414,598 |
| Feb 27, 2026 | 681.92 | 690.00 | 680.48 | 685.59 | 685.59 | 0.47% | 2,365,515 |
| Feb 26, 2026 | 676.36 | 685.79 | 674.04 | 682.35 | 682.35 | 0.98% | 253,903 |
| Feb 25, 2026 | 683.63 | 685.54 | 670.26 | 675.74 | 675.74 | -0.84% | 285,665 |
| Feb 24, 2026 | 674.99 | 684.61 | 669.55 | 681.48 | 681.48 | 1.45% | 269,152 |
| Feb 23, 2026 | 667.11 | 674.32 | 658.30 | 671.75 | 671.75 | 0.68% | 316,375 |
| Feb 20, 2026 | 663.06 | 670.20 | 656.39 | 667.22 | 667.22 | 0.62% | 237,592 |
| Feb 19, 2026 | 657.49 | 665.76 | 655.67 | 663.11 | 663.11 | 0.83% | 328,203 |
| Feb 18, 2026 | 662.95 | 671.16 | 654.36 | 657.68 | 657.68 | -0.58% | 287,229 |
| Feb 17, 2026 | 665.92 | 673.53 | 655.71 | 661.53 | 661.53 | -0.65% | 229,604 |
| Feb 13, 2026 | 665.04 | 674.25 | 659.28 | 665.86 | 665.86 | 0.30% | 329,231 |
| Feb 12, 2026 | 654.39 | 678.67 | 653.50 | 663.88 | 663.88 | 2.33% | 495,835 |
| Feb 11, 2026 | 656.45 | 661.50 | 642.79 | 648.79 | 648.79 | -0.75% | 316,723 |
| Feb 10, 2026 | 660.80 | 661.35 | 652.98 | 653.72 | 653.72 | -0.80% | 397,234 |
| Feb 9, 2026 | 663.33 | 666.28 | 652.52 | 658.96 | 658.96 | -0.29% | 290,549 |
| Feb 6, 2026 | 651.79 | 664.41 | 651.79 | 660.90 | 660.90 | 1.21% | 430,047 |
| Feb 5, 2026 | 648.83 | 658.29 | 641.14 | 653.02 | 653.02 | 0.81% | 351,730 |
| Feb 4, 2026 | 643.53 | 658.27 | 635.00 | 647.76 | 647.76 | 1.00% | 512,306 |
| Feb 3, 2026 | 626.41 | 644.00 | 623.78 | 641.37 | 641.37 | 2.48% | 375,984 |
| Feb 2, 2026 | 607.82 | 625.91 | 606.00 | 625.86 | 625.86 | 3.19% | 288,153 |
| Jan 30, 2026 | 605.73 | 613.31 | 603.40 | 606.50 | 606.50 | -0.79% | 322,397 |
| Jan 29, 2026 | 615.30 | 615.35 | 601.69 | 611.32 | 610.75 | -0.65% | 287,408 |
| Jan 28, 2026 | 615.01 | 617.25 | 608.00 | 615.29 | 614.72 | -0.28% | 195,339 |