Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
497.98
+3.46 (0.70%)
At close: Sep 2, 2025, 4:00 PM
501.90
+3.92 (0.79%)
After-hours: Sep 2, 2025, 6:48 PM EDT

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2025490.89498.77490.50497.98497.980.70%342,404
Aug 29, 2025497.77497.77490.00494.52494.52-0.30%242,876
Aug 28, 2025498.58498.58490.00496.00496.00-0.46%168,972
Aug 27, 2025496.31500.00491.00498.29498.290.30%243,841
Aug 26, 2025498.92505.65493.98496.78496.780.03%268,787
Aug 25, 2025502.37503.43496.18496.61496.61-1.32%173,947
Aug 22, 2025510.52510.52498.87503.26503.26-1.36%301,761
Aug 21, 2025511.46512.21505.65510.18510.18-0.63%184,603
Aug 20, 2025510.95515.91508.80513.39513.390.85%338,143
Aug 19, 2025505.00511.72505.00509.04509.040.56%164,084
Aug 18, 2025506.54510.52505.91506.20506.20-0.32%190,702
Aug 15, 2025508.56509.79505.04507.84507.84-0.07%194,946
Aug 14, 2025515.98522.23507.15508.18508.18-1.34%243,127
Aug 13, 2025518.91518.91509.33515.09515.09-0.88%196,332
Aug 12, 2025517.30520.33512.54519.65519.650.75%157,645
Aug 11, 2025519.06521.97513.82515.78515.78-0.61%206,850
Aug 8, 2025520.20523.96517.11518.97518.970.13%209,421
Aug 7, 2025523.00523.00512.81518.28518.28-0.62%219,149
Aug 6, 2025514.17522.29514.17521.49521.491.31%249,448
Aug 5, 2025521.29524.34513.77514.75514.75-1.62%237,492
Aug 4, 2025521.61529.53520.27523.25523.250.09%309,784
Aug 1, 2025519.38524.52516.01522.78522.780.51%200,026
Jul 31, 2025524.03530.59518.81520.13519.56-0.95%258,927
Jul 30, 2025522.97527.93521.56525.12524.550.61%174,441
Jul 29, 2025524.17527.75519.70521.96521.39-0.59%254,283
Jul 28, 2025525.54530.59523.55525.04524.47-0.47%327,928
Jul 25, 2025527.82531.24525.50527.51526.940.28%280,317
Jul 24, 2025524.00529.00519.06526.06525.490.39%271,442
Jul 23, 2025523.38530.17519.69524.00523.430.11%456,198
Jul 22, 2025520.31526.00519.12523.42522.851.00%264,453
Jul 21, 2025510.19520.00510.19518.26517.701.57%278,456
Jul 18, 2025516.62518.50506.69510.25509.69-1.05%214,496
Jul 17, 2025519.72519.72508.61515.67515.11-0.41%250,335
Jul 16, 2025520.66521.64515.05517.80517.240.03%222,734
Jul 15, 2025522.55524.21517.38517.66517.10-1.07%225,162
Jul 14, 2025517.41526.47514.12523.28522.711.30%256,521
Jul 11, 2025523.60526.66514.31516.59516.03-1.34%274,758
Jul 10, 2025521.04526.72517.74523.60523.030.25%380,541
Jul 9, 2025513.22522.71508.25522.32521.751.96%352,707
Jul 8, 2025522.64526.82509.19512.30511.74-2.63%413,997
Jul 7, 2025517.23526.33514.14526.16525.591.73%341,932
Jul 3, 2025510.30517.31508.89517.23516.671.24%173,672
Jul 2, 2025509.36511.75505.01510.92510.360.05%311,563
Jul 1, 2025508.01512.78504.49510.64510.080.07%398,835
Jun 30, 2025504.70510.91499.81510.27509.710.81%284,667
Jun 27, 2025503.53511.71499.95506.18505.630.43%462,923
Jun 26, 2025507.05509.22501.00504.01503.46-0.22%303,345
Jun 25, 2025510.51511.01504.11505.13504.58-1.13%286,595
Jun 24, 2025510.50514.32501.37510.91510.350.09%360,611
Jun 23, 2025505.45510.82500.33510.43509.872.03%308,415