Skip to main content
logo
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
680.19
+3.10 (0.46%)
At close: Oct 30, 2026, 4:00 PM EDT
673.00
-7.19 (-1.06%)
After-hours: Oct 30, 2026, 7:30 PM EDT

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026689.93692.98675.23680.19680.190.46%484,255
Oct 29, 2026680.85688.68672.05677.74677.091.15%433,412
Oct 28, 2026684.50688.57661.45670.02669.38-3.95%689,133
Oct 27, 2026699.43700.83687.18697.54696.87-0.91%392,304
Oct 26, 2026699.26718.93697.39703.93703.250.67%336,961
Oct 23, 2026714.69715.96689.07699.26698.59-2.02%435,347
Oct 22, 2026700.24714.72696.19713.65712.972.66%565,577
Oct 21, 2026681.00697.31680.79695.19694.521.56%414,195
Oct 20, 2026700.24710.41683.83684.51683.85-1.33%463,216
Oct 19, 2026689.26700.84687.15693.73693.060.65%495,253
Oct 16, 2026680.62691.29678.86689.22688.562.31%546,456
Oct 15, 2026671.41682.02667.91673.63672.983.06%484,312
Oct 14, 2026640.30653.93634.93653.61652.981.85%374,099
Oct 13, 2026651.76651.97639.07641.74641.12-0.62%350,064
Oct 12, 2026651.00652.05642.06645.72645.10-0.09%254,174
Oct 9, 2026644.85649.02636.99646.27645.650.62%423,298
Oct 8, 2026642.00647.73637.32642.28641.661.43%480,052
Oct 7, 2026624.10639.34622.02633.25632.642.01%507,426
Oct 6, 2026620.04633.37612.83620.80620.200.56%643,709
Oct 5, 2026617.37619.05600.31617.33616.74-0.07%606,643
Oct 2, 2026622.01626.16609.37617.76617.17-0.28%608,766
Oct 1, 2026609.68622.00601.00619.50618.911.81%690,972
Sep 30, 2026602.87613.16599.07608.46607.881.43%608,491
Sep 29, 2026606.24607.54595.83599.90599.32-1.05%441,819
Sep 28, 2026601.23615.95596.52606.24605.661.30%875,579
Sep 25, 2026598.45600.13589.56598.46597.89-0.07%509,515
Sep 24, 2026601.95604.00594.61598.85598.280.26%612,069
Sep 23, 2026584.81609.25575.10597.31596.742.13%1,023,445
Sep 22, 2026585.34588.00576.11584.83584.27-0.09%757,003
Sep 21, 2026591.00597.93584.16585.34584.78-2.03%647,016
Sep 18, 2026608.16609.10596.83597.48596.91-1.64%1,085,088
Sep 17, 2026591.04612.30588.03607.45606.873.13%623,778
Sep 16, 2026590.00601.67586.25589.00588.440.32%729,923
Sep 15, 2026617.59619.79586.42587.14586.58-5.55%823,848
Sep 14, 2026615.35628.09612.18621.61621.011.00%622,961
Sep 11, 2026628.48628.48606.47615.47614.88-1.94%624,353
Sep 10, 2026632.00656.50627.59627.64627.04-0.22%1,120,657
Sep 9, 2026627.48634.07595.02629.03628.43-14.24%2,584,878
Sep 8, 2026754.67767.98730.30733.49732.79-2.99%938,704
Sep 4, 2026751.26767.00747.28756.09755.36-0.31%405,415
Sep 3, 2026750.94765.75740.21758.42757.690.64%374,344
Sep 2, 2026763.66766.61745.74753.59752.87-1.74%376,689
Sep 1, 2026758.88778.59753.27766.91766.171.95%433,973
Aug 31, 2026756.34764.18747.16752.21751.49-0.43%419,768
Aug 28, 2026760.00762.96740.00755.47754.75-1.04%442,226
Aug 27, 2026799.36803.51762.04763.38762.65-5.42%454,895
Aug 26, 2026822.49827.63806.50807.12806.35-2.16%224,402
Aug 25, 2026855.80860.00820.21824.92824.13-3.43%260,097
Aug 24, 2026842.49856.34834.47854.21853.392.21%202,565
Aug 21, 2026839.78839.78824.00835.74834.940.89%349,350