Skip to main content
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
500.27
-6.04 (-1.19%)
Jun 20, 2025, 4:00 PM - Market closed

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025506.67511.80498.72500.27500.27-1.19%456,582
Jun 18, 2025511.05511.05505.30506.31506.31-0.26%397,124
Jun 17, 2025505.74512.42503.00507.63507.630.24%501,264
Jun 16, 2025506.00512.23505.02506.39506.390.05%466,298
Jun 13, 2025506.96512.88502.07506.16506.16-0.16%457,903
Jun 12, 2025500.85507.31495.00506.99506.991.49%603,870
Jun 11, 2025490.99504.08488.91499.53499.531.90%706,779
Jun 10, 2025496.02509.08481.30490.20490.2011.59%1,341,457
Jun 9, 2025441.59443.50433.63439.29439.29-1.07%693,549
Jun 6, 2025447.21449.12440.11444.04444.04-0.37%403,618
Jun 5, 2025448.41450.49443.53445.69445.69-0.57%513,832
Jun 4, 2025439.26449.76436.03448.25448.252.18%563,106
Jun 3, 2025438.67444.33433.16438.68438.68-0.30%421,593
Jun 2, 2025436.51443.52435.47440.00440.000.51%800,989
May 30, 2025440.79448.48437.58437.76437.76-0.62%433,764
May 29, 2025446.75446.75438.00440.51440.51-1.56%403,036
May 28, 2025447.50451.61444.80447.51447.51-300,393
May 27, 2025446.91449.92444.72447.50447.500.40%501,125
May 23, 2025442.08448.10441.60445.73445.730.38%225,285
May 22, 2025449.98452.37443.72444.05444.05-1.42%203,432
May 21, 2025454.33456.25448.29450.43450.43-1.79%325,915
May 20, 2025455.98460.32455.98458.64458.640.56%238,057
May 19, 2025450.87456.75450.87456.09456.09-0.01%230,628
May 16, 2025442.43456.49442.43456.15456.153.10%376,892
May 15, 2025430.67445.92430.00442.43442.432.69%374,177
May 14, 2025431.59435.23430.65430.86430.86-0.45%294,093
May 13, 2025436.80440.29430.60432.80432.80-0.92%446,655
May 12, 2025450.26454.98434.73436.80436.80-2.64%666,430
May 9, 2025451.04456.24434.15448.66448.66-0.85%811,251
May 8, 2025465.03471.78450.31452.50452.50-2.89%471,610
May 7, 2025467.41474.97465.82465.96465.96-0.27%251,365
May 6, 2025462.65467.79462.65467.20467.200.18%254,369
May 5, 2025454.61470.56454.61466.38466.381.69%285,458
May 2, 2025460.02464.36457.97458.65458.650.68%182,851
May 1, 2025460.54462.59455.02455.54455.54-1.52%328,999
Apr 30, 2025461.50463.70455.51462.59462.08-0.17%341,900
Apr 29, 2025452.80464.42451.81463.40462.892.02%257,012
Apr 28, 2025450.18455.34447.43454.23453.731.54%291,158
Apr 25, 2025447.13450.75443.07447.34446.850.01%419,482
Apr 24, 2025453.99454.94444.63447.29446.80-1.78%332,684
Apr 23, 2025467.03467.03449.54455.39454.89-0.76%341,482
Apr 22, 2025457.89463.42453.34458.89458.391.59%509,743
Apr 21, 2025455.69459.15445.92451.70451.21-1.82%253,575
Apr 17, 2025457.33463.19456.05460.07459.570.60%365,374
Apr 16, 2025463.09468.88452.55457.33456.83-1.52%347,320
Apr 15, 2025460.80467.88460.28464.41463.900.79%460,419
Apr 14, 2025459.01462.89446.79460.78460.280.77%393,261
Apr 11, 2025445.00459.46436.12457.25456.754.39%520,302
Apr 10, 2025436.98443.64426.74438.01437.53-0.39%392,430
Apr 9, 2025412.93450.87410.01439.74439.265.58%557,548