Skip to main content
/
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
458.65
+3.11 (0.68%)
May 2, 2025, 4:00 PM EDT - Market closed

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 2025460.02464.36457.97458.65458.650.68%182,851
May 1, 2025460.54462.59455.02455.54455.54-1.52%328,999
Apr 30, 2025461.50463.70455.51462.59462.08-0.17%341,900
Apr 29, 2025452.80464.42451.81463.40462.892.02%257,012
Apr 28, 2025450.18455.34447.43454.23453.731.54%291,158
Apr 25, 2025447.13450.75443.07447.34446.850.01%419,482
Apr 24, 2025453.99454.94444.63447.29446.80-1.78%332,684
Apr 23, 2025467.03467.03449.54455.39454.89-0.76%341,482
Apr 22, 2025457.89463.42453.34458.89458.391.59%509,743
Apr 21, 2025455.69459.15445.92451.70451.21-1.82%253,575
Apr 17, 2025457.33463.19456.05460.07459.570.60%365,374
Apr 16, 2025463.09468.88452.55457.33456.83-1.52%347,320
Apr 15, 2025460.80467.88460.28464.41463.900.79%460,419
Apr 14, 2025459.01462.89446.79460.78460.280.77%393,261
Apr 11, 2025445.00459.46436.12457.25456.754.39%520,302
Apr 10, 2025436.98443.64426.74438.01437.53-0.39%392,430
Apr 9, 2025412.93450.87410.01439.74439.265.58%557,548
Apr 8, 2025434.78436.46411.75416.49416.03-0.36%375,568
Apr 7, 2025403.92427.02397.80418.01417.550.53%716,741
Apr 4, 2025437.31444.59414.41415.82415.36-7.42%729,664
Apr 3, 2025429.37458.92429.37449.17448.681.19%663,968
Apr 2, 2025434.64446.60434.64443.88443.390.74%274,893
Apr 1, 2025432.43442.45432.15440.63440.151.52%328,551
Mar 31, 2025427.83438.23425.81434.04433.560.47%477,543
Mar 28, 2025428.74432.00423.47432.00431.530.30%326,017
Mar 27, 2025423.83436.64421.28430.69430.221.10%396,974
Mar 26, 2025418.11427.62417.38426.00425.532.06%698,190
Mar 25, 2025413.49417.77411.15417.42416.961.19%345,213
Mar 24, 2025406.51412.73400.23412.50412.052.10%399,986
Mar 21, 2025392.66404.39391.55404.00403.562.32%493,290
Mar 20, 2025399.78401.98392.82394.84394.41-1.84%269,502
Mar 19, 2025388.68403.19388.68402.23401.793.96%398,112
Mar 18, 2025397.65397.65386.04386.89386.47-3.20%196,876
Mar 17, 2025392.51402.07391.04399.68399.241.02%271,015
Mar 14, 2025388.73396.34381.33395.63395.202.76%327,298
Mar 13, 2025402.07404.99384.06385.02384.60-4.24%519,876
Mar 12, 2025392.45412.21388.54402.07401.636.17%797,994
Mar 11, 2025380.00387.45372.09378.71378.30-0.78%576,440
Mar 10, 2025394.37395.43380.49381.68381.26-4.28%511,530
Mar 7, 2025394.00399.32382.41398.73398.290.87%348,526
Mar 6, 2025400.69406.09394.23395.30394.87-2.35%341,204
Mar 5, 2025408.33408.33400.08404.82404.38-0.79%246,755
Mar 4, 2025404.72412.50402.14408.03407.580.01%258,451
Mar 3, 2025413.85419.43406.84408.00407.55-1.50%250,954
Feb 28, 2025410.74414.68408.14414.21413.761.25%226,895
Feb 27, 2025417.24419.43408.48409.09408.64-1.66%181,042
Feb 26, 2025419.55423.41412.92416.00415.54-1.59%417,751
Feb 25, 2025413.60423.89413.60422.74422.281.97%323,641
Feb 24, 2025406.51416.79404.56414.56414.112.21%268,960
Feb 21, 2025420.18420.18403.10405.59405.15-3.55%481,935