Casey's General Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	825.28	855.05	825.28	854.46	854.46	2.46%	383,521
Aug 7, 2026	826.47	837.60	818.42	833.95	833.95	0.18%	269,974
Aug 6, 2026	860.78	866.00	811.19	832.42	832.42	-2.40%	323,764
Aug 5, 2026	856.20	863.18	841.34	852.86	852.86	0.26%	290,350
Aug 4, 2026	859.66	868.59	850.21	850.66	850.66	-1.13%	376,296
Aug 3, 2026	868.52	872.49	848.06	860.37	860.37	-1.22%	269,847
Jul 31, 2026	867.06	879.66	863.67	871.00	871.00	0.48%	217,566
Jul 30, 2026	867.19	879.00	858.35	867.50	866.85	0.04%	236,457
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
Jul 9, 2026	841.70	845.00	819.95	822.00	821.38	-2.50%	377,408
Jul 8, 2026	810.01	844.48	804.54	843.10	842.47	5.13%	777,671
Jul 7, 2026	814.17	820.09	792.32	801.99	801.39	-0.64%	538,106
Jul 6, 2026	800.00	810.00	792.88	807.18	806.58	1.22%	518,955
Jul 2, 2026	784.28	799.16	781.23	797.42	796.82	1.68%	517,399
Jul 1, 2026	793.59	793.59	771.61	784.28	783.69	-1.32%	507,328
Jun 30, 2026	785.18	799.93	765.03	794.79	794.19	1.86%	645,003
Jun 29, 2026	792.81	804.66	765.62	780.24	779.66	0.21%	751,117
Jun 26, 2026	786.78	793.64	763.25	778.63	778.05	-0.77%	1,426,732
Jun 25, 2026	800.00	801.00	777.33	784.71	784.12	-2.08%	708,400
Jun 24, 2026	833.41	835.63	762.76	801.35	800.75	-3.67%	901,458
Jun 23, 2026	835.01	839.51	826.00	831.89	831.27	0.03%	441,622
Jun 22, 2026	845.00	845.00	830.56	831.67	831.05	-1.26%	378,227
Jun 18, 2026	859.56	862.38	832.50	842.25	841.62	-1.01%	789,076
Jun 17, 2026	860.62	865.75	840.00	850.85	850.21	-1.67%	407,530
Jun 16, 2026	873.17	887.39	863.01	865.28	864.63	-0.82%	408,917
Jun 15, 2026	900.65	900.65	853.45	872.39	871.74	-2.54%	583,365
Jun 12, 2026	920.00	927.30	885.44	895.14	894.47	-2.31%	491,166
Jun 11, 2026	919.19	927.85	890.00	916.28	915.59	0.07%	893,198
Jun 10, 2026	800.65	917.47	793.01	915.60	914.91	20.29%	2,010,581
Jun 9, 2026	756.71	768.35	749.45	761.18	760.61	1.27%	1,023,735
Jun 8, 2026	758.98	765.00	750.35	751.63	751.07	-1.35%	503,350
Jun 5, 2026	760.68	771.44	759.17	761.91	761.34	0.04%	434,942
Jun 4, 2026	775.98	780.34	757.58	761.57	761.00	-1.63%	448,024
Jun 3, 2026	754.66	789.30	752.70	774.19	773.61	2.65%	544,841
Jun 2, 2026	742.51	764.00	740.00	754.21	753.65	1.16%	420,895
Jun 1, 2026	759.18	770.00	739.18	745.58	745.02	-2.81%	638,708
May 29, 2026	777.54	784.29	754.09	767.14	766.57	-1.77%	1,061,647