Skip to main content
logo
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
852.15
-3.72 (-0.43%)
At close: May 19, 2026, 4:00 PM EDT
860.65
+8.50 (1.00%)
After-hours: May 19, 2026, 7:54 PM EDT

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 2026822.00836.71821.00835.92835.921.67%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
Apr 15, 2026738.03744.57730.00736.83736.32-0.76%295,753
Apr 14, 2026733.53743.73730.25742.45741.941.01%373,881
Apr 13, 2026737.29737.29729.19735.00734.49-0.43%426,743
Apr 10, 2026760.02762.60730.20738.17737.66-2.71%574,200
Apr 9, 2026753.59774.23751.33758.76758.230.05%707,839
Apr 8, 2026749.85762.51737.95758.37757.842.23%8,688,984
Apr 7, 2026757.25757.25738.60741.82741.31-0.80%710,701
Apr 6, 2026743.19753.41740.64747.77747.250.59%312,397
Apr 2, 2026735.40746.57727.32743.42742.900.85%368,239
Apr 1, 2026726.84738.00722.91737.16736.651.28%684,719
Mar 31, 2026704.80728.54704.80727.86727.363.27%586,263
Mar 30, 2026712.75715.50700.00704.80704.31-1.32%338,761
Mar 27, 2026708.15716.28703.30714.24713.740.34%295,944
Mar 26, 2026709.05720.43704.50711.81711.32-0.34%453,304
Mar 25, 2026689.66721.50689.66714.23713.733.66%765,006
Mar 24, 2026671.26694.48671.26689.04688.561.78%532,114
Mar 23, 2026673.66680.34663.50677.02676.552.64%345,783
Mar 20, 2026665.01670.51651.00659.63659.17-0.83%479,410
Mar 19, 2026668.12675.00662.76665.16664.70-0.65%519,401
Mar 18, 2026688.01688.57666.89669.52669.06-3.22%328,227
Mar 17, 2026673.31694.93673.31691.78691.302.75%360,142
Mar 16, 2026668.38676.89661.00673.27672.801.88%294,591
Mar 13, 2026681.84690.10660.01660.87660.41-1.92%443,356
Mar 12, 2026683.98683.98668.88673.81673.34-1.63%390,389
Mar 11, 2026689.23696.66680.07685.00684.53-0.71%610,902
Mar 10, 2026651.02693.60648.95689.92689.443.82%688,623