Skip to main content
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
432.00
+1.31 (0.30%)
At close: Mar 28, 2025, 4:00 PM
402.13
-29.87 (-6.91%)
After-hours: Mar 28, 2025, 7:49 PM EDT

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025428.74432.00423.47432.00432.000.30%326,001
Mar 27, 2025423.83436.64421.28430.69430.691.10%396,974
Mar 26, 2025418.11427.62417.38426.00426.002.06%698,190
Mar 25, 2025413.49417.77411.15417.42417.421.19%345,213
Mar 24, 2025406.51412.73400.23412.50412.502.10%399,986
Mar 21, 2025392.66404.39391.55404.00404.002.32%493,290
Mar 20, 2025399.78401.98392.82394.84394.84-1.84%269,502
Mar 19, 2025388.68403.19388.68402.23402.233.96%398,112
Mar 18, 2025397.65397.65386.04386.89386.89-3.20%196,876
Mar 17, 2025392.51402.07391.04399.68399.681.02%271,015
Mar 14, 2025388.73396.34381.33395.63395.632.76%327,298
Mar 13, 2025402.07404.99384.06385.02385.02-4.24%519,876
Mar 12, 2025392.45412.21388.54402.07402.076.17%797,994
Mar 11, 2025380.00387.45372.09378.71378.71-0.78%576,440
Mar 10, 2025394.37395.43380.49381.68381.68-4.28%511,530
Mar 7, 2025394.00399.32382.41398.73398.730.87%348,526
Mar 6, 2025400.69406.09394.23395.30395.30-2.35%341,204
Mar 5, 2025408.33408.33400.08404.82404.82-0.79%246,755
Mar 4, 2025404.72412.50402.14408.03408.030.01%258,451
Mar 3, 2025413.85419.43406.84408.00408.00-1.50%250,954
Feb 28, 2025410.74414.68408.14414.21414.211.25%226,895
Feb 27, 2025417.24419.43408.48409.09409.09-1.66%181,042
Feb 26, 2025419.55423.41412.92416.00416.00-1.59%417,751
Feb 25, 2025413.60423.89413.60422.74422.741.97%323,641
Feb 24, 2025406.51416.79404.56414.56414.562.21%268,960
Feb 21, 2025420.18420.18403.10405.59405.59-3.55%481,935
Feb 20, 2025422.71424.85418.84420.54420.54-1.33%264,539
Feb 19, 2025423.10429.35423.10426.21426.210.05%239,015
Feb 18, 2025431.80434.31424.87425.98425.98-1.43%324,329
Feb 14, 2025443.69445.17431.85432.17432.17-2.34%270,780
Feb 13, 2025440.06443.22435.03442.54442.541.65%305,394
Feb 12, 2025423.67437.03423.30435.35435.351.82%257,402
Feb 11, 2025432.19433.46424.36427.55427.55-1.07%263,215
Feb 10, 2025427.70432.84425.89432.17432.171.25%332,784
Feb 7, 2025437.29437.29426.41426.82426.82-1.94%350,658
Feb 6, 2025432.49438.54430.74435.27435.271.36%374,775
Feb 5, 2025420.99429.74419.31429.42429.422.00%242,062
Feb 4, 2025417.23424.34417.23420.99420.990.34%178,562
Feb 3, 2025413.19422.64410.98419.58419.58-0.52%330,119
Jan 31, 2025422.84423.46417.61421.77421.27-0.30%314,019
Jan 30, 2025423.17426.81420.36423.06422.560.83%252,180
Jan 29, 2025415.50422.62415.50419.59419.090.94%232,111
Jan 28, 2025420.00420.90410.92415.70415.21-1.02%320,645
Jan 27, 2025406.55420.91406.55419.99419.492.13%275,006
Jan 24, 2025406.76411.74404.17411.25410.760.85%251,230
Jan 23, 2025400.31409.38399.20407.79407.311.64%300,589
Jan 22, 2025403.51403.51398.58401.21400.73-0.30%144,632
Jan 21, 2025392.72404.38392.17402.41401.932.78%255,102
Jan 17, 2025393.85393.85387.53391.51391.040.14%266,938
Jan 16, 2025390.60393.52383.48390.98390.52-0.08%284,713