Skip to main content
logo
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
640.41
+3.04 (0.48%)
At close: Jan 16, 2026, 4:00 PM EST
644.00
+3.59 (0.56%)
After-hours: Jan 16, 2026, 7:57 PM EST

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026633.46641.12630.00640.41640.410.48%431,571
Jan 15, 2026619.85641.12614.20637.37637.373.42%560,605
Jan 14, 2026609.60622.00604.51616.30616.301.93%324,653
Jan 13, 2026603.49607.85600.00604.63604.630.36%331,514
Jan 12, 2026593.04610.09593.00602.45602.451.46%324,495
Jan 9, 2026590.10603.46588.02593.80593.801.27%389,358
Jan 8, 2026576.37592.18575.22586.38586.382.23%371,797
Jan 7, 2026566.12574.00564.41573.61573.611.73%226,257
Jan 6, 2026565.58567.50557.01563.84563.84-0.07%231,845
Jan 5, 2026552.84569.13552.84564.26564.261.44%292,685
Jan 2, 2026551.83559.71551.41556.26556.260.64%184,159
Dec 31, 2025560.61563.23552.25552.71552.71-1.58%212,190
Dec 30, 2025563.19569.80560.57561.60561.60-0.94%199,399
Dec 29, 2025567.20575.97565.25566.94566.94-0.33%197,643
Dec 26, 2025567.76573.99565.33568.80568.800.17%145,951
Dec 24, 2025566.76571.36566.76567.83567.830.15%121,718
Dec 23, 2025573.48575.98564.76566.98566.98-1.15%257,394
Dec 22, 2025559.22574.68557.50573.58573.582.70%295,583
Dec 19, 2025546.13559.52544.06558.49558.492.00%524,869
Dec 18, 2025553.00559.98541.12547.54547.54-1.30%325,247
Dec 17, 2025552.82558.76551.41554.73554.730.35%224,740
Dec 16, 2025547.04553.95542.27552.82552.821.08%308,614
Dec 15, 2025542.56549.41538.99546.92546.921.27%394,033
Dec 12, 2025543.02546.99533.50540.07540.07-0.48%240,608
Dec 11, 2025535.20547.89531.13542.68542.681.78%367,790
Dec 10, 2025538.55569.39529.84533.18533.18-5.34%740,626
Dec 9, 2025566.71568.90554.10563.24563.24-0.58%537,756
Dec 8, 2025569.04569.73560.26566.52566.52-0.09%301,936
Dec 5, 2025563.17569.44557.00567.03567.030.69%276,573
Dec 4, 2025555.30565.38555.08563.15563.151.41%377,678
Dec 3, 2025562.80570.00554.09555.30555.30-2.03%237,764
Dec 2, 2025572.88572.88564.85566.81566.81-0.41%221,230
Dec 1, 2025572.39573.60565.00569.13569.13-0.23%278,533
Nov 28, 2025570.99573.76568.23570.46570.46-0.13%104,760
Nov 26, 2025565.63572.75563.51571.18571.181.02%245,509
Nov 25, 2025544.48566.03542.00565.44565.444.56%319,889
Nov 24, 2025558.37560.55539.51540.79540.79-3.48%420,168
Nov 21, 2025551.26564.61549.59560.30560.301.64%390,658
Nov 20, 2025558.91561.34545.88551.24551.24-0.98%270,304
Nov 19, 2025547.64558.88547.64556.71556.711.53%282,120
Nov 18, 2025536.34550.13535.06548.32548.322.23%344,446
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