Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
547.54
+4.41 (0.81%)
At close: Sep 26, 2025, 4:00 PM EDT
547.75
+0.21 (0.04%)
After-hours: Sep 26, 2025, 7:52 PM EDT
Casey's General Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 515.98 | 522.23 | 507.15 | 508.18 | 508.18 | -1.34% | 243,127 |
| Aug 13, 2025 | 518.91 | 518.91 | 509.33 | 515.09 | 515.09 | -0.88% | 196,332 |
| Aug 12, 2025 | 517.30 | 520.33 | 512.54 | 519.65 | 519.65 | 0.75% | 157,645 |
| Aug 11, 2025 | 519.06 | 521.97 | 513.82 | 515.78 | 515.78 | -0.61% | 206,850 |
| Aug 8, 2025 | 520.20 | 523.96 | 517.11 | 518.97 | 518.97 | 0.13% | 209,421 |
| Aug 7, 2025 | 523.00 | 523.00 | 512.81 | 518.28 | 518.28 | -0.62% | 219,149 |
| Aug 6, 2025 | 514.17 | 522.29 | 514.17 | 521.49 | 521.49 | 1.31% | 249,448 |
| Aug 5, 2025 | 521.29 | 524.34 | 513.77 | 514.75 | 514.75 | -1.62% | 237,492 |
| Aug 4, 2025 | 521.61 | 529.53 | 520.27 | 523.25 | 523.25 | 0.09% | 309,784 |
| Aug 1, 2025 | 519.38 | 524.52 | 516.01 | 522.78 | 522.78 | 0.51% | 200,026 |
| Jul 31, 2025 | 524.03 | 530.59 | 518.81 | 520.13 | 519.56 | -0.95% | 258,927 |
| Jul 30, 2025 | 522.97 | 527.93 | 521.56 | 525.12 | 524.55 | 0.61% | 174,441 |
| Jul 29, 2025 | 524.17 | 527.75 | 519.70 | 521.96 | 521.39 | -0.59% | 254,283 |
| Jul 28, 2025 | 525.54 | 530.59 | 523.55 | 525.04 | 524.47 | -0.47% | 327,928 |
| Jul 25, 2025 | 527.82 | 531.24 | 525.50 | 527.51 | 526.94 | 0.28% | 280,317 |
| Jul 24, 2025 | 524.00 | 529.00 | 519.06 | 526.06 | 525.49 | 0.39% | 271,442 |
| Jul 23, 2025 | 523.38 | 530.17 | 519.69 | 524.00 | 523.43 | 0.11% | 456,198 |
| Jul 22, 2025 | 520.31 | 526.00 | 519.12 | 523.42 | 522.85 | 1.00% | 264,453 |
| Jul 21, 2025 | 510.19 | 520.00 | 510.19 | 518.26 | 517.70 | 1.57% | 278,456 |
| Jul 18, 2025 | 516.62 | 518.50 | 506.69 | 510.25 | 509.69 | -1.05% | 214,496 |