Casey's General Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	753.59	774.23	751.33	766.16	-	1.03%	368,683
Apr 8, 2026	749.85	762.51	737.95	758.37	758.37	2.23%	8,688,770
Apr 7, 2026	757.25	757.25	738.60	741.82	741.82	-0.80%	710,701
Apr 6, 2026	743.19	753.41	740.64	747.77	747.77	0.59%	312,397
Apr 2, 2026	735.40	746.57	727.32	743.42	743.42	0.85%	368,239
Apr 1, 2026	726.84	738.00	722.91	737.16	737.16	1.28%	684,719
Mar 31, 2026	704.80	728.54	704.80	727.86	727.86	3.27%	586,263
Mar 30, 2026	712.75	715.50	700.00	704.80	704.80	-1.32%	338,761
Mar 27, 2026	708.15	716.28	703.30	714.24	714.24	0.34%	295,944
Mar 26, 2026	709.05	720.43	704.50	711.81	711.81	-0.34%	453,304
Mar 25, 2026	689.66	721.50	689.66	714.23	714.23	3.66%	765,006
Mar 24, 2026	671.26	694.48	671.26	689.04	689.04	1.78%	532,114
Mar 23, 2026	673.66	680.34	663.50	677.02	677.02	2.64%	345,783
Mar 20, 2026	665.01	670.51	651.00	659.63	659.63	-0.83%	479,410
Mar 19, 2026	668.12	675.00	662.76	665.16	665.16	-0.65%	519,401
Mar 18, 2026	688.01	688.57	666.89	669.52	669.52	-3.22%	328,227
Mar 17, 2026	673.31	694.93	673.31	691.78	691.78	2.75%	360,142
Mar 16, 2026	668.38	676.89	661.00	673.27	673.27	1.88%	294,591
Mar 13, 2026	681.84	690.10	660.01	660.87	660.87	-1.92%	443,356
Mar 12, 2026	683.98	683.98	668.88	673.81	673.81	-1.63%	390,389
Mar 11, 2026	689.23	696.66	680.07	685.00	685.00	-0.71%	610,902
Mar 10, 2026	651.02	693.60	648.95	689.92	689.92	3.82%	688,623
Mar 9, 2026	658.75	665.32	627.49	664.54	664.54	-0.01%	982,589
Mar 6, 2026	662.61	674.70	660.69	664.60	664.60	-0.94%	588,836
Mar 5, 2026	675.96	678.80	665.00	670.91	670.91	-1.90%	661,376
Mar 4, 2026	678.22	684.07	669.86	683.89	683.89	0.84%	354,276
Mar 3, 2026	681.33	686.45	658.05	678.22	678.22	-1.28%	395,323
Mar 2, 2026	681.84	687.59	676.31	687.01	687.01	0.21%	414,598
Feb 27, 2026	681.92	690.00	680.48	685.59	685.59	0.47%	2,365,515
Feb 26, 2026	676.36	685.79	674.04	682.35	682.35	0.98%	253,903
Feb 25, 2026	683.63	685.54	670.26	675.74	675.74	-0.84%	285,665
Feb 24, 2026	674.99	684.61	669.55	681.48	681.48	1.45%	269,152
Feb 23, 2026	667.11	674.32	658.30	671.75	671.75	0.68%	316,375
Feb 20, 2026	663.06	670.20	656.39	667.22	667.22	0.62%	237,592
Feb 19, 2026	657.49	665.76	655.67	663.11	663.11	0.83%	328,203
Feb 18, 2026	662.95	671.16	654.36	657.68	657.68	-0.58%	287,229
Feb 17, 2026	665.92	673.53	655.71	661.53	661.53	-0.65%	229,604
Feb 13, 2026	665.04	674.25	659.28	665.86	665.86	0.30%	329,231
Feb 12, 2026	654.39	678.67	653.50	663.88	663.88	2.33%	495,835
Feb 11, 2026	656.45	661.50	642.79	648.79	648.79	-0.75%	316,723
Feb 10, 2026	660.80	661.35	652.98	653.72	653.72	-0.80%	397,234
Feb 9, 2026	663.33	666.28	652.52	658.96	658.96	-0.29%	290,549
Feb 6, 2026	651.79	664.41	651.79	660.90	660.90	1.21%	430,047
Feb 5, 2026	648.83	658.29	641.14	653.02	653.02	0.81%	351,730
Feb 4, 2026	643.53	658.27	635.00	647.76	647.76	1.00%	512,306
Feb 3, 2026	626.41	644.00	623.78	641.37	641.37	2.48%	375,984
Feb 2, 2026	607.82	625.91	606.00	625.86	625.86	3.19%	288,153
Jan 30, 2026	605.73	613.31	603.40	606.50	606.50	-0.79%	322,397
Jan 29, 2026	615.30	615.35	601.69	611.32	610.75	-0.65%	287,408
Jan 28, 2026	615.01	617.25	608.00	615.29	614.72	-0.28%	195,339