Casey's General Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	665.01	670.51	657.22	660.50	-	-0.70%	47,090
Mar 19, 2026	668.12	675.00	662.76	665.16	665.16	-0.65%	518,980
Mar 18, 2026	688.01	688.57	666.89	669.52	669.52	-3.22%	328,051
Mar 17, 2026	673.31	694.93	673.31	691.78	691.78	2.75%	360,034
Mar 16, 2026	668.38	676.89	661.00	673.27	673.27	1.88%	278,494
Mar 13, 2026	681.84	690.10	660.01	660.87	660.87	-1.92%	443,326
Mar 12, 2026	683.98	683.98	668.88	673.81	673.81	-1.63%	390,291
Mar 11, 2026	689.23	696.66	680.07	685.00	685.00	-0.71%	602,659
Mar 10, 2026	651.02	693.60	648.95	689.92	689.92	3.82%	688,266
Mar 9, 2026	658.75	665.32	627.49	664.54	664.54	-0.01%	954,950
Mar 6, 2026	662.61	674.70	660.69	664.60	664.60	-0.94%	581,369
Mar 5, 2026	675.96	678.80	665.00	670.91	670.91	-1.90%	661,370
Mar 4, 2026	678.22	684.07	669.86	683.89	683.89	0.84%	354,276
Mar 3, 2026	681.33	686.45	658.05	678.22	678.22	-1.28%	395,323
Mar 2, 2026	681.84	687.59	676.31	687.01	687.01	0.21%	414,598
Feb 27, 2026	681.92	690.00	680.48	685.59	685.59	0.47%	2,365,515
Feb 26, 2026	676.36	685.79	674.04	682.35	682.35	0.98%	253,903
Feb 25, 2026	683.63	685.54	670.26	675.74	675.74	-0.84%	285,665
Feb 24, 2026	674.99	684.61	669.55	681.48	681.48	1.45%	269,152
Feb 23, 2026	667.11	674.32	658.30	671.75	671.75	0.68%	316,375
Feb 20, 2026	663.06	670.20	656.39	667.22	667.22	0.62%	237,592
Feb 19, 2026	657.49	665.76	655.67	663.11	663.11	0.83%	328,203
Feb 18, 2026	662.95	671.16	654.36	657.68	657.68	-0.58%	287,229
Feb 17, 2026	665.92	673.53	655.71	661.53	661.53	-0.65%	229,604
Feb 13, 2026	665.04	674.25	659.28	665.86	665.86	0.30%	329,231
Feb 12, 2026	654.39	678.67	653.50	663.88	663.88	2.33%	495,835
Feb 11, 2026	656.45	661.50	642.79	648.79	648.79	-0.75%	316,723
Feb 10, 2026	660.80	661.35	652.98	653.72	653.72	-0.80%	397,234
Feb 9, 2026	663.33	666.28	652.52	658.96	658.96	-0.29%	290,549
Feb 6, 2026	651.79	664.41	651.79	660.90	660.90	1.21%	430,047
Feb 5, 2026	648.83	658.29	641.14	653.02	653.02	0.81%	351,730
Feb 4, 2026	643.53	658.27	635.00	647.76	647.76	1.00%	512,306
Feb 3, 2026	626.41	644.00	623.78	641.37	641.37	2.48%	375,984
Feb 2, 2026	607.82	625.91	606.00	625.86	625.86	3.19%	288,153
Jan 30, 2026	605.73	613.31	603.40	606.50	606.50	-0.79%	322,397
Jan 29, 2026	615.30	615.35	601.69	611.32	610.75	-0.65%	287,408
Jan 28, 2026	615.01	617.25	608.00	615.29	614.72	-0.28%	195,339
Jan 27, 2026	618.92	623.81	612.54	617.04	616.46	-0.01%	236,395
Jan 26, 2026	625.22	628.00	611.14	617.12	616.54	-1.00%	275,109
Jan 23, 2026	618.70	623.41	613.63	623.33	622.75	0.73%	237,258
Jan 22, 2026	625.95	632.48	614.12	618.81	618.23	-1.06%	409,561
Jan 21, 2026	632.06	637.83	621.11	625.42	624.84	-2.06%	442,405
Jan 20, 2026	642.33	647.99	636.45	638.57	637.97	-0.29%	520,944
Jan 16, 2026	633.46	641.12	630.00	640.41	639.81	0.48%	433,032
Jan 15, 2026	619.85	641.12	614.20	637.37	636.78	3.42%	560,874
Jan 14, 2026	609.60	622.00	604.51	616.30	615.73	1.93%	324,773
Jan 13, 2026	603.49	607.85	600.00	604.63	604.07	0.36%	331,564
Jan 12, 2026	593.04	610.09	593.00	602.45	601.89	1.46%	324,807
Jan 9, 2026	590.10	603.46	588.02	593.80	593.25	1.27%	389,395
Jan 8, 2026	576.37	592.18	575.22	586.38	585.83	2.23%	371,802