Casey's General Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	644.85	649.02	636.99	646.27	646.27	0.62%	423,246
Oct 8, 2026	642.00	647.73	637.32	642.28	642.28	1.43%	475,492
Oct 7, 2026	624.10	639.34	622.02	633.25	633.25	2.01%	499,629
Oct 6, 2026	620.04	633.37	612.83	620.80	620.80	0.56%	642,097
Oct 5, 2026	617.37	619.05	600.31	617.33	617.33	-0.07%	605,197
Oct 2, 2026	622.01	626.16	609.37	617.76	617.76	-0.28%	594,043
Oct 1, 2026	609.68	622.00	601.00	619.50	619.50	1.81%	615,301
Sep 30, 2026	602.87	613.16	599.07	608.46	608.46	1.43%	606,302
Sep 29, 2026	606.24	607.54	595.83	599.90	599.90	-1.05%	441,819
Sep 28, 2026	601.23	615.95	596.52	606.24	606.24	1.30%	875,579
Sep 25, 2026	598.45	600.13	589.56	598.46	598.46	-0.07%	509,515
Sep 24, 2026	601.95	604.00	594.61	598.85	598.85	0.26%	612,069
Sep 23, 2026	584.81	609.25	575.10	597.31	597.31	2.13%	1,023,445
Sep 22, 2026	585.34	588.00	576.11	584.83	584.83	-0.09%	757,003
Sep 21, 2026	591.00	597.93	584.16	585.34	585.34	-2.03%	647,016
Sep 18, 2026	608.16	609.10	596.83	597.48	597.48	-1.64%	1,085,088
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