Skip to main content
logo
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
548.22
+11.88 (2.22%)
Nov 18, 2025, 3:31 PM EST - Market open

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 2025536.34548.78535.06548.95-2.35%168,067
Nov 17, 2025539.42543.68535.35536.34536.34-0.34%341,296
Nov 14, 2025536.06546.79534.33538.19538.190.29%295,496
Nov 13, 2025537.78541.15531.32536.66536.660.33%311,992
Nov 12, 2025539.27543.24534.57534.88534.88-0.85%155,317
Nov 11, 2025534.36540.10531.63539.46539.461.30%180,314
Nov 10, 2025533.76537.32523.14532.54532.54-0.19%243,007
Nov 7, 2025523.27534.97519.46533.57533.572.01%202,492
Nov 6, 2025522.63525.00513.10523.08523.08-0.49%243,302
Nov 5, 2025523.64534.06517.58525.64525.640.51%364,974
Nov 4, 2025512.37524.95511.32522.95522.951.81%335,188
Nov 3, 2025511.48517.11501.91513.65513.650.09%365,787
Oct 31, 2025512.70515.81497.38513.19513.19-1.03%479,369
Oct 30, 2025526.30527.10516.00518.54517.97-1.99%421,811
Oct 29, 2025528.80534.04525.10529.09528.51-0.62%228,408
Oct 28, 2025534.50540.00529.14532.38531.79-0.67%222,252
Oct 27, 2025530.65538.14527.08535.95535.360.91%231,068
Oct 24, 2025535.82536.93528.62531.14530.56-0.32%286,789
Oct 23, 2025544.85544.85531.80532.87532.28-2.25%484,546
Oct 22, 2025549.28550.41542.91545.15544.55-0.54%250,999
Oct 21, 2025565.22565.22547.59548.13547.53-2.88%249,247
Oct 20, 2025564.57565.99558.07564.40563.78-0.47%259,502
Oct 17, 2025564.18567.80557.46567.05566.431.02%186,484
Oct 16, 2025562.35563.95555.82561.33560.71-0.50%261,213
Oct 15, 2025565.74571.85561.34564.17563.550.53%369,768
Oct 14, 2025568.07572.18560.20561.19560.57-0.78%331,738
Oct 13, 2025557.61567.93557.00565.62565.001.61%222,884
Oct 10, 2025552.61558.80552.03556.67556.060.80%176,713
Oct 9, 2025554.39558.49546.49552.24551.63-0.27%349,060
Oct 8, 2025554.59555.06549.21553.74553.13-0.19%249,531
Oct 7, 2025559.10565.36547.26554.78554.17-0.72%201,452
Oct 6, 2025565.45566.37557.42558.82558.21-1.53%231,976
Oct 3, 2025564.37567.48554.77567.48566.861.08%181,462
Oct 2, 2025555.36564.14555.36561.40560.780.40%303,514
Oct 1, 2025564.09569.34558.61559.16558.55-1.09%310,713
Sep 30, 2025558.36566.73558.08565.32564.700.78%234,102
Sep 29, 2025548.84560.95545.03560.94560.322.45%273,222
Sep 26, 2025545.69549.48533.98547.54546.940.81%210,922
Sep 25, 2025545.12547.91542.43543.13542.53-0.72%232,777
Sep 24, 2025551.00556.44544.50547.05546.45-0.73%215,998
Sep 23, 2025549.60556.02546.94551.08550.470.66%324,403
Sep 22, 2025542.44548.19542.44547.45546.850.06%321,900
Sep 19, 2025545.36547.95537.99547.10546.500.62%594,197
Sep 18, 2025550.81557.52541.38543.71543.11-2.09%473,397
Sep 17, 2025565.72571.57554.65555.31554.70-1.05%601,725
Sep 16, 2025554.88565.71548.65561.18560.561.13%582,416
Sep 15, 2025554.28562.98552.46554.91554.300.18%331,813
Sep 12, 2025554.75559.37549.12553.89553.28-0.02%315,108
Sep 11, 2025540.28557.38540.28553.99553.382.88%501,884
Sep 10, 2025546.48549.21529.33538.50537.91-0.52%630,258