Skip to main content
logo
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
660.90
+7.88 (1.21%)
At close: Feb 6, 2026, 4:00 PM EST
661.00
+0.10 (0.02%)
After-hours: Feb 6, 2026, 7:57 PM EST

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 2025542.56549.41538.99546.92546.411.27%395,310
Dec 12, 2025543.02546.99533.50540.07539.57-0.48%240,623
Dec 11, 2025535.20547.89531.13542.68542.171.78%367,790
Dec 10, 2025538.55569.39529.84533.18532.68-5.34%740,626
Dec 9, 2025566.71568.90554.10563.24562.71-0.58%537,756
Dec 8, 2025569.04569.73560.26566.52565.99-0.09%301,936
Dec 5, 2025563.17569.44557.00567.03566.500.69%276,573
Dec 4, 2025555.30565.38555.08563.15562.621.41%377,678
Dec 3, 2025562.80570.00554.09555.30554.78-2.03%237,764
Dec 2, 2025572.88572.88564.85566.81566.28-0.41%221,230
Dec 1, 2025572.39573.60565.00569.13568.60-0.23%278,533
Nov 28, 2025570.99573.76568.23570.46569.93-0.13%104,760
Nov 26, 2025565.63572.75563.51571.18570.651.02%245,509
Nov 25, 2025544.48566.03542.00565.44564.914.56%319,889