Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
531.14
-1.73 (-0.32%)
At close: Oct 24, 2025, 4:00 PM EDT
536.20
+5.06 (0.95%)
After-hours: Oct 24, 2025, 7:43 PM EDT
Casey's General Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 535.82 | 536.93 | 528.62 | 531.14 | 531.14 | -0.32% | 286,740 |
| Oct 23, 2025 | 544.85 | 544.85 | 531.80 | 532.87 | 532.87 | -2.25% | 484,546 |
| Oct 22, 2025 | 549.28 | 550.41 | 542.91 | 545.15 | 545.15 | -0.54% | 250,999 |
| Oct 21, 2025 | 565.22 | 565.22 | 547.59 | 548.13 | 548.13 | -2.88% | 249,247 |
| Oct 20, 2025 | 564.57 | 565.99 | 558.07 | 564.40 | 564.40 | -0.47% | 259,502 |
| Oct 17, 2025 | 564.18 | 567.80 | 557.46 | 567.05 | 567.05 | 1.02% | 186,484 |
| Oct 16, 2025 | 562.35 | 563.95 | 555.82 | 561.33 | 561.33 | -0.50% | 261,213 |
| Oct 15, 2025 | 565.74 | 571.85 | 561.34 | 564.17 | 564.17 | 0.53% | 369,768 |
| Oct 14, 2025 | 568.07 | 572.18 | 560.20 | 561.19 | 561.19 | -0.78% | 331,738 |
| Oct 13, 2025 | 557.61 | 567.93 | 557.00 | 565.62 | 565.62 | 1.61% | 222,884 |
| Oct 10, 2025 | 552.61 | 558.80 | 552.03 | 556.67 | 556.67 | 0.80% | 176,713 |
| Oct 9, 2025 | 554.39 | 558.49 | 546.49 | 552.24 | 552.24 | -0.27% | 349,060 |
| Oct 8, 2025 | 554.59 | 555.06 | 549.21 | 553.74 | 553.74 | -0.19% | 249,531 |
| Oct 7, 2025 | 559.10 | 565.36 | 547.26 | 554.78 | 554.78 | -0.72% | 201,452 |
| Oct 6, 2025 | 565.45 | 566.37 | 557.42 | 558.82 | 558.82 | -1.53% | 231,976 |
| Oct 3, 2025 | 564.37 | 567.48 | 554.77 | 567.48 | 567.48 | 1.08% | 181,462 |
| Oct 2, 2025 | 555.36 | 564.14 | 555.36 | 561.40 | 561.40 | 0.40% | 303,514 |
| Oct 1, 2025 | 564.09 | 569.34 | 558.61 | 559.16 | 559.16 | -1.09% | 310,713 |
| Sep 30, 2025 | 558.36 | 566.73 | 558.08 | 565.32 | 565.32 | 0.78% | 234,102 |
| Sep 29, 2025 | 548.84 | 560.95 | 545.03 | 560.94 | 560.94 | 2.45% | 273,222 |
| Sep 26, 2025 | 545.69 | 549.48 | 533.98 | 547.54 | 547.54 | 0.81% | 210,922 |
| Sep 25, 2025 | 545.12 | 547.91 | 542.43 | 543.13 | 543.13 | -0.72% | 232,777 |
| Sep 24, 2025 | 551.00 | 556.44 | 544.50 | 547.05 | 547.05 | -0.73% | 215,998 |
| Sep 23, 2025 | 549.60 | 556.02 | 546.94 | 551.08 | 551.08 | 0.66% | 324,403 |
| Sep 22, 2025 | 542.44 | 548.19 | 542.44 | 547.45 | 547.45 | 0.06% | 321,900 |
| Sep 19, 2025 | 545.36 | 547.95 | 537.99 | 547.10 | 547.10 | 0.62% | 594,197 |
| Sep 18, 2025 | 550.81 | 557.52 | 541.38 | 543.71 | 543.71 | -2.09% | 473,397 |
| Sep 17, 2025 | 565.72 | 571.57 | 554.65 | 555.31 | 555.31 | -1.05% | 601,725 |
| Sep 16, 2025 | 554.88 | 565.71 | 548.65 | 561.18 | 561.18 | 1.13% | 582,416 |
| Sep 15, 2025 | 554.28 | 562.98 | 552.46 | 554.91 | 554.91 | 0.18% | 331,813 |
| Sep 12, 2025 | 554.75 | 559.37 | 549.12 | 553.89 | 553.89 | -0.02% | 315,108 |
| Sep 11, 2025 | 540.28 | 557.38 | 540.28 | 553.99 | 553.99 | 2.88% | 501,884 |
| Sep 10, 2025 | 546.48 | 549.21 | 529.33 | 538.50 | 538.50 | -0.52% | 630,258 |
| Sep 9, 2025 | 514.26 | 543.20 | 505.30 | 541.30 | 541.30 | 3.80% | 1,287,184 |
| Sep 8, 2025 | 516.11 | 523.05 | 505.64 | 521.50 | 521.50 | 3.14% | 1,244,189 |
| Sep 5, 2025 | 499.30 | 506.70 | 498.34 | 505.64 | 505.64 | 1.50% | 281,272 |
| Sep 4, 2025 | 501.73 | 501.73 | 494.64 | 498.18 | 498.18 | -0.28% | 217,943 |
| Sep 3, 2025 | 497.57 | 501.16 | 493.70 | 499.60 | 499.60 | 0.33% | 203,745 |
| Sep 2, 2025 | 490.89 | 498.77 | 490.50 | 497.98 | 497.98 | 0.70% | 342,404 |
| Aug 29, 2025 | 497.77 | 497.77 | 490.00 | 494.52 | 494.52 | -0.30% | 242,876 |
| Aug 28, 2025 | 498.58 | 498.58 | 490.00 | 496.00 | 496.00 | -0.46% | 168,972 |
| Aug 27, 2025 | 496.31 | 500.00 | 491.00 | 498.29 | 498.29 | 0.30% | 243,841 |
| Aug 26, 2025 | 498.92 | 505.65 | 493.98 | 496.78 | 496.78 | 0.03% | 268,787 |
| Aug 25, 2025 | 502.37 | 503.43 | 496.18 | 496.61 | 496.61 | -1.32% | 173,947 |
| Aug 22, 2025 | 510.52 | 510.52 | 498.87 | 503.26 | 503.26 | -1.36% | 301,761 |
| Aug 21, 2025 | 511.46 | 512.21 | 505.65 | 510.18 | 510.18 | -0.63% | 184,603 |
| Aug 20, 2025 | 510.95 | 515.91 | 508.80 | 513.39 | 513.39 | 0.85% | 338,143 |
| Aug 19, 2025 | 505.00 | 511.72 | 505.00 | 509.04 | 509.04 | 0.56% | 164,084 |
| Aug 18, 2025 | 506.54 | 510.52 | 505.91 | 506.20 | 506.20 | -0.32% | 190,702 |
| Aug 15, 2025 | 508.56 | 509.79 | 505.04 | 507.84 | 507.84 | -0.07% | 194,946 |