Skip to main content
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
403.16
-5.99 (-1.46%)
Dec 20, 2024, 4:00 PM EST - Market closed

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024409.25412.79402.51403.16403.16-1.46%765,344
Dec 19, 2024406.74413.07404.67409.15409.150.74%218,961
Dec 18, 2024420.77421.48404.99406.16406.16-3.61%288,911
Dec 17, 2024422.39427.06417.83421.39421.39-0.73%224,764
Dec 16, 2024423.06428.13423.06424.51424.51-0.18%264,994
Dec 13, 2024423.72427.86423.44425.27425.27-0.10%187,691
Dec 12, 2024427.37430.56423.04425.70425.70-0.49%192,144
Dec 11, 2024419.76439.68419.76427.81427.812.63%391,658
Dec 10, 2024419.59428.92406.32416.86416.86-0.30%482,088
Dec 9, 2024425.38425.70412.35418.11418.11-0.99%474,488
Dec 6, 2024420.26424.38419.77422.27422.270.52%267,733
Dec 5, 2024417.44421.96414.59420.07420.071.03%162,833
Dec 4, 2024419.79422.03414.97415.77415.77-0.42%187,843
Dec 3, 2024422.85423.46414.44417.52417.52-0.85%269,427
Dec 2, 2024421.65423.55418.13421.08421.080.05%205,143
Nov 29, 2024424.17424.17419.66420.89420.89-0.02%82,505
Nov 27, 2024428.67429.05417.63420.98420.98-1.29%213,270
Nov 26, 2024423.95427.72421.61426.49426.49-0.05%199,411
Nov 25, 2024430.41435.60425.66426.69426.69-0.28%283,334
Nov 22, 2024418.37428.61417.23427.88427.882.76%274,816
Nov 21, 2024416.38418.82410.28416.40416.400.59%162,103
Nov 20, 2024412.78415.56407.65413.95413.950.55%161,511
Nov 19, 2024404.06412.27403.99411.67411.671.75%172,198
Nov 18, 2024401.59405.61399.32404.60404.600.80%164,946
Nov 15, 2024403.02406.87396.53401.40401.40-1.06%189,526
Nov 14, 2024411.47411.83402.19405.71405.71-0.83%245,755
Nov 13, 2024418.19418.19408.95409.11409.11-1.91%260,433
Nov 12, 2024413.06418.37410.21417.06417.061.48%187,196
Nov 11, 2024412.50415.07409.47410.97410.97-0.46%202,327
Nov 8, 2024414.00420.27412.39412.85412.85-0.13%229,658
Nov 7, 2024410.75416.60408.13413.37413.371.02%176,390
Nov 6, 2024409.07416.13404.65409.18409.183.09%279,019
Nov 5, 2024377.60397.49377.60396.90396.904.15%258,285
Nov 4, 2024388.12393.91379.44381.08381.08-3.08%302,092
Nov 1, 2024393.52396.74392.41393.19393.19-0.21%196,175
Oct 31, 2024398.26398.59392.64394.02393.52-1.08%195,308
Oct 30, 2024398.31400.38397.69398.31397.80-0.05%172,709
Oct 29, 2024399.69400.63395.11398.51398.00-0.52%243,968
Oct 28, 2024393.76401.17392.51400.61400.102.42%198,537
Oct 25, 2024389.07391.41386.92391.13390.631.17%144,956
Oct 24, 2024391.32392.00384.60386.62386.13-0.99%141,004
Oct 23, 2024388.52390.84387.17390.50390.000.02%180,684
Oct 22, 2024389.60391.53387.44390.42389.92-0.43%176,165
Oct 21, 2024390.12393.27388.53392.12391.620.50%189,941
Oct 18, 2024387.70390.40386.78390.15389.650.79%140,474
Oct 17, 2024391.77391.77386.01387.08386.59-0.68%151,719
Oct 16, 2024388.54390.32383.40389.72389.230.13%246,150
Oct 15, 2024391.35396.57389.04389.23388.74-0.40%252,681
Oct 14, 2024388.39392.00386.39390.78390.281.26%215,662
Oct 11, 2024380.88387.15380.70385.90385.411.32%149,791
Oct 10, 2024389.19389.19375.19380.88380.40-2.64%265,732
Oct 9, 2024381.18392.26381.18391.19390.692.74%296,598
Oct 8, 2024373.64381.20373.12380.74380.262.23%190,106
Oct 7, 2024371.57374.56368.16372.42371.950.49%264,070
Oct 4, 2024366.65370.79366.00370.59370.121.07%153,135
Oct 3, 2024367.75370.96363.00366.65366.18-0.95%189,523
Oct 2, 2024377.36377.36369.27370.17369.70-1.93%213,432
Oct 1, 2024376.63378.40370.43377.47376.990.47%174,770
Sep 30, 2024373.14375.90370.08375.71375.230.64%211,148
Sep 27, 2024376.39376.41371.28373.31372.84-0.12%152,279
Sep 26, 2024371.69375.25367.00373.76373.290.48%278,159
Sep 25, 2024373.83373.83369.36371.98371.510.03%180,925
Sep 24, 2024378.90378.90371.79371.87371.40-1.61%230,653
Sep 23, 2024371.08378.63369.37377.94377.462.70%263,665
Sep 20, 2024363.52368.39362.42368.00367.530.76%453,080
Sep 19, 2024372.24373.79364.00365.23364.77-2.09%284,870
Sep 18, 2024375.31377.75372.50373.02372.55-0.61%118,206
Sep 17, 2024383.33383.33372.82375.31374.83-1.41%227,356
Sep 16, 2024384.49386.31380.17380.68380.20-0.25%214,671
Sep 13, 2024382.73387.04379.05381.63381.15-0.12%286,896
Sep 12, 2024375.09382.31374.52382.07381.592.33%217,657
Sep 11, 2024371.90374.31366.52373.38372.91-0.41%229,340
Sep 10, 2024367.13376.88366.40374.91374.432.16%264,163
Sep 9, 2024376.78376.78365.96366.97366.50-1.83%345,144
Sep 6, 2024380.24383.27372.25373.82373.35-1.82%365,238
Sep 5, 2024358.00382.30352.00380.74380.267.40%728,454
Sep 4, 2024352.93355.01350.52354.52354.07-0.11%353,555
Sep 3, 2024364.05365.05353.94354.92354.47-2.04%285,288
Aug 30, 2024360.00363.50354.94362.31361.850.97%301,722
Aug 29, 2024368.48368.48357.84358.84358.38-2.51%281,043
Aug 28, 2024372.48373.45366.60368.08367.61-1.31%181,574
Aug 27, 2024374.68375.37371.16372.96372.49-0.66%159,189
Aug 26, 2024372.33375.53369.54375.43374.951.63%224,648
Aug 23, 2024371.51372.62368.13369.40368.93-0.18%176,344
Aug 22, 2024378.66379.70369.41370.07369.60-2.19%158,619
Aug 21, 2024378.31378.79373.01378.36377.880.94%127,820
Aug 20, 2024382.61387.57373.95374.82374.34-2.09%132,247
Aug 19, 2024378.89385.28378.89382.81382.320.66%260,157
Aug 16, 2024376.97383.69376.97380.29379.810.49%210,934
Aug 15, 2024372.96382.90372.93378.42377.943.31%368,307
Aug 14, 2024368.14369.40365.69366.31365.85-0.25%140,409
Aug 13, 2024372.45372.94365.47367.21366.74-1.02%146,498
Aug 12, 2024375.54375.54369.49371.01370.54-1.00%165,068
Aug 9, 2024374.15375.37369.28374.76374.28-0.20%147,375
Aug 8, 2024368.86377.98368.86375.52375.042.17%155,223
Aug 7, 2024378.14378.43366.07367.54367.07-1.66%147,159
Aug 6, 2024372.00379.13371.82373.73373.260.50%232,281
Aug 5, 2024363.05375.48357.15371.87371.40-0.02%361,316
Aug 2, 2024376.58381.24369.69371.93371.46-2.92%368,462
Aug 1, 2024389.01391.98379.81383.10382.61-1.22%202,158