Skip to main content
logo
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
778.63
-6.08 (-0.77%)
At close: Jun 26, 2026, 4:00 PM EDT
787.12
+8.49 (1.09%)
Pre-market: Jun 29, 2026, 4:13 AM EDT

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026786.78793.64763.25778.63778.63-0.77%1,394,521
Jun 25, 2026800.00801.00777.33784.71784.71-2.08%691,768
Jun 24, 2026833.41835.63762.76801.35801.35-3.67%888,532
Jun 23, 2026835.01839.51826.00831.89831.890.03%402,880
Jun 22, 2026845.00845.00830.56831.67831.67-1.26%378,051
Jun 18, 2026859.56862.38832.50842.25842.25-1.01%774,906
Jun 17, 2026860.62865.75840.00850.85850.85-1.67%389,202
Jun 16, 2026873.17887.39863.01865.28865.28-0.82%408,838
Jun 15, 2026900.65900.65853.45872.39872.39-2.54%578,021
Jun 12, 2026920.00927.30885.44895.14895.14-2.31%489,589
Jun 11, 2026919.19927.85890.00916.28916.280.07%881,499
Jun 10, 2026800.65917.47793.01915.60915.6020.29%2,006,930
Jun 9, 2026756.71768.35749.45761.18761.181.27%976,046
Jun 8, 2026758.98765.00750.35751.63751.63-1.35%490,925
Jun 5, 2026760.68771.44759.17761.91761.910.04%433,954
Jun 4, 2026775.98780.34757.58761.57761.57-1.63%443,001
Jun 3, 2026754.66789.30752.70774.19774.192.65%544,599
Jun 2, 2026742.51764.00740.00754.21754.211.16%419,545
Jun 1, 2026759.18770.00739.18745.58745.58-2.81%623,151
May 29, 2026777.54784.29754.09767.14767.14-1.77%1,041,548
May 28, 2026792.88802.58768.55780.97780.97-0.43%673,201
May 27, 2026809.41816.55779.38784.38784.38-3.09%732,436
May 26, 2026827.58832.70807.61809.41809.41-1.89%555,368
May 22, 2026825.00834.20813.54825.02825.020.03%486,411
May 21, 2026843.38847.30809.45824.80824.80-3.25%564,659
May 20, 2026858.31877.67852.17852.51852.510.04%355,161
May 19, 2026851.10856.44838.22852.15852.15-0.43%332,963
May 18, 2026863.17868.96851.41855.87855.870.37%370,047
May 15, 2026873.29879.99844.74852.75852.75-2.82%793,810
May 14, 2026890.00901.00876.53877.48877.48-1.22%446,559
May 13, 2026871.97889.99868.44888.36888.362.44%388,543
May 12, 2026876.70879.25863.25867.19867.19-1.13%475,080
May 11, 2026864.85877.53859.66877.07877.072.05%370,722
May 8, 2026860.37868.08855.73859.49859.491.00%256,933
May 7, 2026853.69859.69832.35850.95850.95-0.84%422,876
May 6, 2026864.99865.09848.00858.14858.14-0.49%365,650
May 5, 2026856.01867.56854.14862.35862.351.14%338,143
May 4, 2026833.75857.86831.36852.63852.632.00%397,556
May 1, 2026822.00836.71821.00835.92835.921.75%377,678
Apr 30, 2026788.29823.61788.29822.15821.585.20%411,646
Apr 29, 2026786.07786.48771.44781.50780.96-0.40%263,212
Apr 28, 2026802.21804.27777.05784.61784.07-2.47%339,747
Apr 27, 2026803.58806.50791.39804.50803.940.62%352,355
Apr 24, 2026798.35802.56789.90799.55799.001.23%372,949
Apr 23, 2026786.39798.46780.86789.82789.270.88%398,191
Apr 22, 2026786.13787.36774.44782.91782.370.14%286,025
Apr 21, 2026766.56784.20765.00781.82781.281.74%305,869
Apr 20, 2026760.23770.33752.74768.45767.921.82%331,656
Apr 17, 2026738.99758.71735.09754.72754.202.37%369,447
Apr 16, 2026738.23742.75731.65737.22736.710.05%400,104