Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
597.48
-9.97 (-1.64%)
At close: Sep 18, 2026, 4:00 PM EDT
598.38
+0.90 (0.15%)
After-hours: Sep 18, 2026, 7:59 PM EDT
Casey's General Stores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 608.16 | 609.10 | 596.83 | 597.48 | 597.48 | -1.64% | 1,083,729 |
| Sep 17, 2026 | 591.04 | 612.30 | 588.03 | 607.45 | 607.45 | 3.13% | 623,778 |
| Sep 16, 2026 | 590.00 | 601.67 | 586.25 | 589.00 | 589.00 | 0.32% | 729,923 |
| Sep 15, 2026 | 617.59 | 619.79 | 586.42 | 587.14 | 587.14 | -5.55% | 823,848 |
| Sep 14, 2026 | 615.35 | 628.09 | 612.18 | 621.61 | 621.61 | 1.00% | 622,961 |
| Sep 11, 2026 | 628.48 | 628.48 | 606.47 | 615.47 | 615.47 | -1.94% | 624,353 |
| Sep 10, 2026 | 632.00 | 656.50 | 627.59 | 627.64 | 627.64 | -0.22% | 1,120,657 |
| Sep 9, 2026 | 627.48 | 634.07 | 595.02 | 629.03 | 629.03 | -14.24% | 2,584,878 |
| Sep 8, 2026 | 754.67 | 767.98 | 730.30 | 733.49 | 733.49 | -2.99% | 938,704 |
| Sep 4, 2026 | 751.26 | 767.00 | 747.28 | 756.09 | 756.09 | -0.31% | 405,415 |
| Sep 3, 2026 | 750.94 | 765.75 | 740.21 | 758.42 | 758.42 | 0.64% | 374,344 |
| Sep 2, 2026 | 763.66 | 766.61 | 745.74 | 753.59 | 753.59 | -1.74% | 376,689 |
| Sep 1, 2026 | 758.88 | 778.59 | 753.27 | 766.91 | 766.91 | 1.95% | 433,973 |
| Aug 31, 2026 | 756.34 | 764.18 | 747.16 | 752.21 | 752.21 | -0.43% | 419,768 |
| Aug 28, 2026 | 760.00 | 762.96 | 740.00 | 755.47 | 755.47 | -1.04% | 442,226 |
| Aug 27, 2026 | 799.36 | 803.51 | 762.04 | 763.38 | 763.38 | -5.42% | 454,895 |
| Aug 26, 2026 | 822.49 | 827.63 | 806.50 | 807.12 | 807.12 | -2.16% | 224,402 |
| Aug 25, 2026 | 855.80 | 860.00 | 820.21 | 824.92 | 824.92 | -3.43% | 260,097 |
| Aug 24, 2026 | 842.49 | 856.34 | 834.47 | 854.21 | 854.21 | 2.21% | 202,565 |
| Aug 21, 2026 | 839.78 | 839.78 | 824.00 | 835.74 | 835.74 | 0.89% | 349,350 |
| Aug 20, 2026 | 822.00 | 839.05 | 817.97 | 828.38 | 828.38 | -0.93% | 306,612 |
| Aug 19, 2026 | 854.19 | 868.01 | 833.60 | 836.15 | 836.15 | -2.20% | 267,483 |
| Aug 18, 2026 | 870.62 | 882.68 | 851.84 | 855.00 | 855.00 | -1.73% | 269,401 |
| Aug 17, 2026 | 846.64 | 875.05 | 842.02 | 870.01 | 870.01 | 2.78% | 334,577 |
| Aug 14, 2026 | 854.17 | 857.79 | 844.93 | 846.45 | 846.45 | -0.86% | 242,699 |
| Aug 13, 2026 | 843.12 | 856.33 | 839.70 | 853.78 | 853.78 | 1.76% | 258,738 |
| Aug 12, 2026 | 826.43 | 841.80 | 825.59 | 839.03 | 839.03 | 1.10% | 227,077 |
| Aug 11, 2026 | 844.40 | 859.98 | 827.68 | 829.91 | 829.91 | -2.87% | 246,132 |
| Aug 10, 2026 | 825.28 | 855.05 | 825.28 | 854.46 | 854.46 | 2.46% | 383,762 |
| Aug 7, 2026 | 826.47 | 837.60 | 818.42 | 833.95 | 833.95 | 0.18% | 270,018 |
| Aug 6, 2026 | 860.78 | 866.00 | 811.19 | 832.42 | 832.42 | -2.40% | 323,815 |
| Aug 5, 2026 | 856.20 | 863.18 | 841.34 | 852.86 | 852.86 | 0.26% | 290,730 |
| Aug 4, 2026 | 859.66 | 868.59 | 850.21 | 850.66 | 850.66 | -1.13% | 376,390 |
| Aug 3, 2026 | 868.52 | 872.49 | 848.06 | 860.37 | 860.37 | -1.22% | 269,933 |
| Jul 31, 2026 | 867.06 | 879.66 | 863.67 | 871.00 | 871.00 | 0.48% | 218,970 |
| Jul 30, 2026 | 867.19 | 879.00 | 858.35 | 867.50 | 866.85 | 0.04% | 236,460 |
| Jul 29, 2026 | 858.15 | 885.49 | 858.15 | 867.16 | 866.51 | 1.20% | 350,027 |
| Jul 28, 2026 | 867.00 | 878.51 | 854.22 | 856.86 | 856.22 | 0.41% | 388,868 |
| Jul 27, 2026 | 867.43 | 867.43 | 840.42 | 853.38 | 852.74 | -0.96% | 292,041 |
| Jul 24, 2026 | 880.00 | 882.77 | 848.62 | 861.63 | 860.98 | -1.56% | 250,107 |
| Jul 23, 2026 | 849.56 | 880.14 | 840.00 | 875.25 | 874.59 | 2.16% | 372,705 |
| Jul 22, 2026 | 863.86 | 869.97 | 856.49 | 856.74 | 856.10 | -0.18% | 169,824 |
| Jul 21, 2026 | 874.01 | 874.01 | 857.50 | 858.26 | 857.62 | -0.95% | 301,591 |
| Jul 20, 2026 | 861.58 | 873.05 | 859.13 | 866.46 | 865.81 | 0.85% | 266,610 |
| Jul 17, 2026 | 834.46 | 862.67 | 820.00 | 859.12 | 858.48 | 3.88% | 332,931 |
| Jul 16, 2026 | 805.67 | 832.00 | 805.67 | 827.04 | 826.42 | 2.29% | 238,695 |
| Jul 15, 2026 | 846.00 | 847.17 | 805.63 | 808.49 | 807.88 | -4.57% | 344,915 |
| Jul 14, 2026 | 867.98 | 869.99 | 845.11 | 847.19 | 846.56 | -1.39% | 405,120 |
| Jul 13, 2026 | 830.71 | 862.29 | 827.00 | 859.10 | 858.46 | 4.79% | 505,587 |
| Jul 10, 2026 | 825.05 | 830.00 | 813.38 | 819.83 | 819.22 | -0.26% | 272,140 |