Skip to main content
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
437.76
-2.75 (-0.62%)
May 30, 2025, 4:00 PM - Market closed

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025440.79448.48437.58437.76437.76-0.62%433,764
May 29, 2025446.75446.75438.00440.51440.51-1.56%403,036
May 28, 2025447.50451.61444.80447.51447.51-300,393
May 27, 2025446.91449.92444.72447.50447.500.40%501,125
May 23, 2025442.08448.10441.60445.73445.730.38%225,285
May 22, 2025449.98452.37443.72444.05444.05-1.42%203,432
May 21, 2025454.33456.25448.29450.43450.43-1.79%325,915
May 20, 2025455.98460.32455.98458.64458.640.56%238,057
May 19, 2025450.87456.75450.87456.09456.09-0.01%230,628
May 16, 2025442.43456.49442.43456.15456.153.10%376,892
May 15, 2025430.67445.92430.00442.43442.432.69%374,177
May 14, 2025431.59435.23430.65430.86430.86-0.45%294,093
May 13, 2025436.80440.29430.60432.80432.80-0.92%446,655
May 12, 2025450.26454.98434.73436.80436.80-2.64%666,430
May 9, 2025451.04456.24434.15448.66448.66-0.85%811,251
May 8, 2025465.03471.78450.31452.50452.50-2.89%471,610
May 7, 2025467.41474.97465.82465.96465.96-0.27%251,365
May 6, 2025462.65467.79462.65467.20467.200.18%254,369
May 5, 2025454.61470.56454.61466.38466.381.69%285,458
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