Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
752.21
-3.26 (-0.43%)
At close: Aug 31, 2026, 4:00 PM EDT
751.97
-0.24 (-0.03%)
After-hours: Aug 31, 2026, 5:37 PM EDT
Casey's General Stores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 756.34 | 764.18 | 747.16 | 752.59 | 752.59 | -0.38% | 416,857 |
| Aug 28, 2026 | 760.00 | 762.96 | 740.00 | 755.47 | 755.47 | -1.04% | 442,105 |
| Aug 27, 2026 | 799.36 | 803.51 | 762.04 | 763.38 | 763.38 | -5.42% | 454,161 |
| Aug 26, 2026 | 822.49 | 827.63 | 806.50 | 807.12 | 807.12 | -2.16% | 224,245 |
| Aug 25, 2026 | 855.80 | 860.00 | 820.21 | 824.92 | 824.92 | -3.43% | 259,935 |
| Aug 24, 2026 | 842.49 | 856.34 | 834.47 | 854.21 | 854.21 | 2.21% | 195,923 |
| Aug 21, 2026 | 839.78 | 839.78 | 824.00 | 835.74 | 835.74 | 0.89% | 349,270 |
| Aug 20, 2026 | 822.00 | 839.05 | 817.97 | 828.38 | 828.38 | -0.93% | 306,608 |
| 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 |
| 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 |