Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
391.51
+0.53 (0.14%)
At close: Jan 17, 2025, 4:00 PM
390.82
-0.69 (-0.18%)
After-hours: Jan 17, 2025, 7:47 PM EST
Casey's General Stores Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 393.85 | 393.85 | 387.53 | 391.51 | 391.51 | 0.14% | 266,938 |
Jan 16, 2025 | 390.60 | 393.52 | 383.48 | 390.98 | 390.98 | -0.08% | 284,713 |
Jan 15, 2025 | 402.10 | 403.00 | 390.37 | 391.30 | 391.30 | -0.94% | 247,827 |
Jan 14, 2025 | 393.62 | 400.01 | 393.48 | 395.00 | 395.00 | 0.63% | 271,948 |
Jan 13, 2025 | 382.30 | 392.92 | 380.00 | 392.54 | 392.54 | 1.68% | 262,336 |
Jan 10, 2025 | 388.84 | 390.25 | 380.97 | 386.06 | 386.06 | -1.22% | 313,233 |
Jan 8, 2025 | 389.27 | 391.20 | 386.14 | 390.84 | 390.84 | 0.39% | 163,320 |
Jan 7, 2025 | 396.36 | 397.05 | 388.83 | 389.31 | 389.31 | -1.88% | 223,353 |
Jan 6, 2025 | 398.90 | 402.59 | 395.34 | 396.76 | 396.76 | -0.29% | 241,720 |
Jan 3, 2025 | 394.15 | 399.90 | 392.38 | 397.93 | 397.93 | 0.83% | 171,184 |
Jan 2, 2025 | 398.24 | 401.24 | 394.33 | 394.65 | 394.65 | -0.40% | 202,584 |
Dec 31, 2024 | 399.19 | 404.35 | 396.05 | 396.23 | 396.23 | -0.62% | 195,276 |
Dec 30, 2024 | 399.87 | 401.27 | 397.12 | 398.70 | 398.70 | -1.31% | 128,511 |
Dec 27, 2024 | 402.48 | 405.98 | 401.60 | 403.98 | 403.98 | -0.37% | 134,593 |
Dec 26, 2024 | 403.67 | 407.55 | 402.03 | 405.48 | 405.48 | 0.45% | 177,315 |
Dec 24, 2024 | 400.28 | 403.69 | 396.70 | 403.67 | 403.67 | 1.03% | 64,149 |
Dec 23, 2024 | 401.00 | 401.28 | 395.44 | 399.56 | 399.56 | -0.89% | 205,066 |
Dec 20, 2024 | 409.25 | 412.79 | 402.51 | 403.16 | 403.16 | -1.46% | 765,344 |
Dec 19, 2024 | 406.74 | 413.07 | 404.67 | 409.15 | 409.15 | 0.74% | 218,961 |
Dec 18, 2024 | 420.77 | 421.48 | 404.99 | 406.16 | 406.16 | -3.61% | 288,911 |
Dec 17, 2024 | 422.39 | 427.06 | 417.83 | 421.39 | 421.39 | -0.73% | 224,764 |
Dec 16, 2024 | 423.06 | 428.13 | 423.06 | 424.51 | 424.51 | -0.18% | 264,994 |
Dec 13, 2024 | 423.72 | 427.86 | 423.44 | 425.27 | 425.27 | -0.10% | 187,691 |
Dec 12, 2024 | 427.37 | 430.56 | 423.04 | 425.70 | 425.70 | -0.49% | 192,144 |
Dec 11, 2024 | 419.76 | 439.68 | 419.76 | 427.81 | 427.81 | 2.63% | 391,658 |
Dec 10, 2024 | 419.59 | 428.92 | 406.32 | 416.86 | 416.86 | -0.30% | 482,088 |
Dec 9, 2024 | 425.38 | 425.70 | 412.35 | 418.11 | 418.11 | -0.99% | 474,488 |
Dec 6, 2024 | 420.26 | 424.38 | 419.77 | 422.27 | 422.27 | 0.52% | 267,733 |
Dec 5, 2024 | 417.44 | 421.96 | 414.59 | 420.07 | 420.07 | 1.03% | 162,833 |
Dec 4, 2024 | 419.79 | 422.03 | 414.97 | 415.77 | 415.77 | -0.42% | 187,843 |
Dec 3, 2024 | 422.85 | 423.46 | 414.44 | 417.52 | 417.52 | -0.85% | 269,427 |
Dec 2, 2024 | 421.65 | 423.55 | 418.13 | 421.08 | 421.08 | 0.05% | 205,143 |
Nov 29, 2024 | 424.17 | 424.17 | 419.66 | 420.89 | 420.89 | -0.02% | 82,505 |
Nov 27, 2024 | 428.67 | 429.05 | 417.63 | 420.98 | 420.98 | -1.29% | 213,270 |
Nov 26, 2024 | 423.95 | 427.72 | 421.61 | 426.49 | 426.49 | -0.05% | 199,411 |
Nov 25, 2024 | 430.41 | 435.60 | 425.66 | 426.69 | 426.69 | -0.28% | 283,334 |
Nov 22, 2024 | 418.37 | 428.61 | 417.23 | 427.88 | 427.88 | 2.76% | 274,816 |
Nov 21, 2024 | 416.38 | 418.82 | 410.28 | 416.40 | 416.40 | 0.59% | 162,103 |
Nov 20, 2024 | 412.78 | 415.56 | 407.65 | 413.95 | 413.95 | 0.55% | 161,511 |
Nov 19, 2024 | 404.06 | 412.27 | 403.99 | 411.67 | 411.67 | 1.75% | 172,198 |
Nov 18, 2024 | 401.59 | 405.61 | 399.32 | 404.60 | 404.60 | 0.80% | 164,946 |
Nov 15, 2024 | 403.02 | 406.87 | 396.53 | 401.40 | 401.40 | -1.06% | 189,526 |
Nov 14, 2024 | 411.47 | 411.83 | 402.19 | 405.71 | 405.71 | -0.83% | 245,755 |
Nov 13, 2024 | 418.19 | 418.19 | 408.95 | 409.11 | 409.11 | -1.91% | 260,433 |
Nov 12, 2024 | 413.06 | 418.37 | 410.21 | 417.06 | 417.06 | 1.48% | 187,196 |
Nov 11, 2024 | 412.50 | 415.07 | 409.47 | 410.97 | 410.97 | -0.46% | 202,327 |
Nov 8, 2024 | 414.00 | 420.27 | 412.39 | 412.85 | 412.85 | -0.13% | 229,658 |
Nov 7, 2024 | 410.75 | 416.60 | 408.13 | 413.37 | 413.37 | 1.02% | 176,390 |
Nov 6, 2024 | 409.07 | 416.13 | 404.65 | 409.18 | 409.18 | 3.09% | 279,019 |
Nov 5, 2024 | 377.60 | 397.49 | 377.60 | 396.90 | 396.90 | 4.15% | 258,285 |
Nov 4, 2024 | 388.12 | 393.91 | 379.44 | 381.08 | 381.08 | -3.08% | 302,092 |
Nov 1, 2024 | 393.52 | 396.74 | 392.41 | 393.19 | 393.19 | -0.21% | 196,175 |
Oct 31, 2024 | 398.26 | 398.59 | 392.64 | 394.02 | 393.52 | -1.08% | 195,308 |
Oct 30, 2024 | 398.31 | 400.38 | 397.69 | 398.31 | 397.80 | -0.05% | 172,709 |
Oct 29, 2024 | 399.69 | 400.63 | 395.11 | 398.51 | 398.00 | -0.52% | 243,968 |
Oct 28, 2024 | 393.76 | 401.17 | 392.51 | 400.61 | 400.10 | 2.42% | 198,537 |
Oct 25, 2024 | 389.07 | 391.41 | 386.92 | 391.13 | 390.63 | 1.17% | 144,956 |
Oct 24, 2024 | 391.32 | 392.00 | 384.60 | 386.62 | 386.13 | -0.99% | 141,004 |
Oct 23, 2024 | 388.52 | 390.84 | 387.17 | 390.50 | 390.00 | 0.02% | 180,684 |
Oct 22, 2024 | 389.60 | 391.53 | 387.44 | 390.42 | 389.92 | -0.43% | 176,165 |
Oct 21, 2024 | 390.12 | 393.27 | 388.53 | 392.12 | 391.62 | 0.50% | 189,941 |
Oct 18, 2024 | 387.70 | 390.40 | 386.78 | 390.15 | 389.65 | 0.79% | 140,474 |
Oct 17, 2024 | 391.77 | 391.77 | 386.01 | 387.08 | 386.59 | -0.68% | 151,719 |
Oct 16, 2024 | 388.54 | 390.32 | 383.40 | 389.72 | 389.23 | 0.13% | 246,150 |
Oct 15, 2024 | 391.35 | 396.57 | 389.04 | 389.23 | 388.74 | -0.40% | 252,681 |
Oct 14, 2024 | 388.39 | 392.00 | 386.39 | 390.78 | 390.28 | 1.26% | 215,662 |
Oct 11, 2024 | 380.88 | 387.15 | 380.70 | 385.90 | 385.41 | 1.32% | 149,791 |
Oct 10, 2024 | 389.19 | 389.19 | 375.19 | 380.88 | 380.40 | -2.64% | 265,732 |
Oct 9, 2024 | 381.18 | 392.26 | 381.18 | 391.19 | 390.69 | 2.74% | 296,598 |
Oct 8, 2024 | 373.64 | 381.20 | 373.12 | 380.74 | 380.26 | 2.23% | 190,106 |
Oct 7, 2024 | 371.57 | 374.56 | 368.16 | 372.42 | 371.95 | 0.49% | 264,070 |
Oct 4, 2024 | 366.65 | 370.79 | 366.00 | 370.59 | 370.12 | 1.07% | 153,135 |
Oct 3, 2024 | 367.75 | 370.96 | 363.00 | 366.65 | 366.18 | -0.95% | 189,523 |
Oct 2, 2024 | 377.36 | 377.36 | 369.27 | 370.17 | 369.70 | -1.93% | 213,432 |
Oct 1, 2024 | 376.63 | 378.40 | 370.43 | 377.47 | 376.99 | 0.47% | 174,770 |
Sep 30, 2024 | 373.14 | 375.90 | 370.08 | 375.71 | 375.23 | 0.64% | 211,148 |
Sep 27, 2024 | 376.39 | 376.41 | 371.28 | 373.31 | 372.84 | -0.12% | 152,279 |
Sep 26, 2024 | 371.69 | 375.25 | 367.00 | 373.76 | 373.29 | 0.48% | 278,159 |
Sep 25, 2024 | 373.83 | 373.83 | 369.36 | 371.98 | 371.51 | 0.03% | 180,925 |
Sep 24, 2024 | 378.90 | 378.90 | 371.79 | 371.87 | 371.40 | -1.61% | 230,653 |
Sep 23, 2024 | 371.08 | 378.63 | 369.37 | 377.94 | 377.46 | 2.70% | 263,665 |
Sep 20, 2024 | 363.52 | 368.39 | 362.42 | 368.00 | 367.53 | 0.76% | 453,080 |
Sep 19, 2024 | 372.24 | 373.79 | 364.00 | 365.23 | 364.77 | -2.09% | 284,870 |
Sep 18, 2024 | 375.31 | 377.75 | 372.50 | 373.02 | 372.55 | -0.61% | 118,206 |
Sep 17, 2024 | 383.33 | 383.33 | 372.82 | 375.31 | 374.83 | -1.41% | 227,356 |
Sep 16, 2024 | 384.49 | 386.31 | 380.17 | 380.68 | 380.20 | -0.25% | 214,671 |
Sep 13, 2024 | 382.73 | 387.04 | 379.05 | 381.63 | 381.15 | -0.12% | 286,896 |
Sep 12, 2024 | 375.09 | 382.31 | 374.52 | 382.07 | 381.59 | 2.33% | 217,657 |
Sep 11, 2024 | 371.90 | 374.31 | 366.52 | 373.38 | 372.91 | -0.41% | 229,340 |
Sep 10, 2024 | 367.13 | 376.88 | 366.40 | 374.91 | 374.43 | 2.16% | 264,163 |
Sep 9, 2024 | 376.78 | 376.78 | 365.96 | 366.97 | 366.50 | -1.83% | 345,144 |
Sep 6, 2024 | 380.24 | 383.27 | 372.25 | 373.82 | 373.35 | -1.82% | 365,238 |
Sep 5, 2024 | 358.00 | 382.30 | 352.00 | 380.74 | 380.26 | 7.40% | 728,454 |
Sep 4, 2024 | 352.93 | 355.01 | 350.52 | 354.52 | 354.07 | -0.11% | 353,555 |
Sep 3, 2024 | 364.05 | 365.05 | 353.94 | 354.92 | 354.47 | -2.04% | 285,288 |
Aug 30, 2024 | 360.00 | 363.50 | 354.94 | 362.31 | 361.85 | 0.97% | 301,722 |
Aug 29, 2024 | 368.48 | 368.48 | 357.84 | 358.84 | 358.38 | -2.51% | 281,043 |
Aug 28, 2024 | 372.48 | 373.45 | 366.60 | 368.08 | 367.61 | -1.31% | 181,574 |
Aug 27, 2024 | 374.68 | 375.37 | 371.16 | 372.96 | 372.49 | -0.66% | 159,189 |
Aug 26, 2024 | 372.33 | 375.53 | 369.54 | 375.43 | 374.95 | 1.63% | 224,648 |