Skip to main content
logo
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
685.59
+3.24 (0.47%)
At close: Feb 27, 2026, 4:00 PM EST
685.93
+0.34 (0.05%)
After-hours: Feb 27, 2026, 7:59 PM EST

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026681.92690.00680.48685.59685.590.47%2,342,328
Feb 26, 2026676.36685.79674.04682.35682.350.98%252,274
Feb 25, 2026683.63685.54670.26675.74675.74-0.84%274,178
Feb 24, 2026674.99684.61669.55681.48681.481.45%265,987
Feb 23, 2026667.11674.32658.30671.75671.750.68%311,274
Feb 20, 2026663.06670.20656.39667.22667.220.62%235,189
Feb 19, 2026657.49665.76655.67663.11663.110.83%321,994
Feb 18, 2026662.95671.16654.36657.68657.68-0.58%286,048
Feb 17, 2026665.92673.53655.71661.53661.53-0.65%229,592
Feb 13, 2026665.04674.25659.28665.86665.860.30%309,824
Feb 12, 2026654.39678.67653.50663.88663.882.33%467,243
Feb 11, 2026656.45661.50642.79648.79648.79-0.75%316,722
Feb 10, 2026660.80661.35652.98653.72653.72-0.80%377,701
Feb 9, 2026663.33666.28652.52658.96658.96-0.29%288,494
Feb 6, 2026651.79664.41651.79660.90660.901.21%407,685
Feb 5, 2026648.83658.29641.14653.02653.020.81%351,708
Feb 4, 2026643.53658.27635.00647.76647.761.00%511,828
Feb 3, 2026626.41644.00623.78641.37641.372.48%375,479
Feb 2, 2026607.82625.91606.00625.86625.863.19%288,011
Jan 30, 2026605.73613.31603.40606.50606.50-0.79%321,981
Jan 29, 2026615.30615.35601.69611.32610.75-0.65%286,838
Jan 28, 2026615.01617.25608.00615.29614.72-0.28%195,339
Jan 27, 2026618.92623.81612.54617.04616.46-0.01%236,395
Jan 26, 2026625.22628.00611.14617.12616.54-1.00%275,109
Jan 23, 2026618.70623.41613.63623.33622.750.73%237,258
Jan 22, 2026625.95632.48614.12618.81618.23-1.06%409,561
Jan 21, 2026632.06637.83621.11625.42624.84-2.06%442,405
Jan 20, 2026642.33647.99636.45638.57637.97-0.29%520,944
Jan 16, 2026633.46641.12630.00640.41639.810.48%433,032
Jan 15, 2026619.85641.12614.20637.37636.783.42%560,874
Jan 14, 2026609.60622.00604.51616.30615.731.93%324,773
Jan 13, 2026603.49607.85600.00604.63604.070.36%331,564
Jan 12, 2026593.04610.09593.00602.45601.891.46%324,807
Jan 9, 2026590.10603.46588.02593.80593.251.27%389,395
Jan 8, 2026576.37592.18575.22586.38585.832.23%371,802
Jan 7, 2026566.12574.00564.41573.61573.081.73%226,269
Jan 6, 2026565.58567.50557.01563.84563.31-0.07%231,882
Jan 5, 2026552.84569.13552.84564.26563.731.44%292,818
Jan 2, 2026551.83559.71551.41556.26555.740.64%184,168
Dec 31, 2025560.61563.23552.25552.71552.19-1.58%212,747
Dec 30, 2025563.19569.80560.57561.60561.08-0.94%199,426
Dec 29, 2025567.20575.97565.25566.94566.41-0.33%197,679
Dec 26, 2025567.76573.99565.33568.80568.270.17%145,956
Dec 24, 2025566.76571.36566.76567.83567.300.15%121,734
Dec 23, 2025573.48575.98564.76566.98566.45-1.15%262,410
Dec 22, 2025559.22574.68557.50573.58573.052.70%295,598
Dec 19, 2025546.13559.52544.06558.49557.972.00%529,884
Dec 18, 2025553.00559.98541.12547.54547.03-1.30%348,377
Dec 17, 2025552.82558.76551.42554.73554.210.35%224,752
Dec 16, 2025547.04553.95542.27552.82552.301.08%308,726