Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
859.12
+32.08 (3.88%)
At close: Jul 17, 2026, 4:00 PM EDT
862.96
+3.84 (0.45%)
After-hours: Jul 17, 2026, 7:57 PM EDT
Casey's General Stores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 834.46 | 862.67 | 820.00 | 859.12 | 859.12 | 3.88% | 331,772 |
| Jul 16, 2026 | 805.67 | 832.00 | 805.67 | 827.04 | 827.04 | 2.29% | 237,418 |
| Jul 15, 2026 | 846.00 | 847.17 | 805.63 | 808.49 | 808.49 | -4.57% | 344,661 |
| Jul 14, 2026 | 867.98 | 869.99 | 845.11 | 847.19 | 847.19 | -1.39% | 404,924 |
| Jul 13, 2026 | 830.71 | 862.29 | 827.00 | 859.10 | 859.10 | 4.79% | 505,179 |
| Jul 10, 2026 | 825.05 | 830.00 | 813.38 | 819.83 | 819.83 | -0.26% | 272,085 |
| Jul 9, 2026 | 841.70 | 845.00 | 819.95 | 822.00 | 822.00 | -2.50% | 377,317 |
| Jul 8, 2026 | 810.01 | 844.48 | 804.54 | 843.10 | 843.10 | 5.13% | 777,491 |
| Jul 7, 2026 | 814.17 | 820.09 | 792.32 | 801.99 | 801.99 | -0.64% | 537,839 |
| Jul 6, 2026 | 800.00 | 810.00 | 792.88 | 807.18 | 807.18 | 1.22% | 512,829 |
| Jul 2, 2026 | 784.28 | 799.16 | 781.23 | 797.42 | 797.42 | 1.68% | 517,199 |
| Jul 1, 2026 | 793.59 | 793.59 | 771.61 | 784.28 | 784.28 | -1.32% | 505,616 |
| Jun 30, 2026 | 785.18 | 799.93 | 765.03 | 794.79 | 794.79 | 1.86% | 641,596 |
| Jun 29, 2026 | 792.81 | 804.66 | 765.62 | 780.24 | 780.24 | 0.21% | 751,109 |
| Jun 26, 2026 | 786.78 | 793.64 | 763.25 | 778.63 | 778.63 | -0.77% | 1,426,732 |
| Jun 25, 2026 | 800.00 | 801.00 | 777.33 | 784.71 | 784.71 | -2.08% | 708,400 |
| Jun 24, 2026 | 833.41 | 835.63 | 762.76 | 801.35 | 801.35 | -3.67% | 901,458 |
| Jun 23, 2026 | 835.01 | 839.51 | 826.00 | 831.89 | 831.89 | 0.03% | 441,622 |
| Jun 22, 2026 | 845.00 | 845.00 | 830.56 | 831.67 | 831.67 | -1.26% | 378,227 |
| Jun 18, 2026 | 859.56 | 862.38 | 832.50 | 842.25 | 842.25 | -1.01% | 789,076 |
| Jun 17, 2026 | 860.62 | 865.75 | 840.00 | 850.85 | 850.85 | -1.67% | 407,530 |
| Jun 16, 2026 | 873.17 | 887.39 | 863.01 | 865.28 | 865.28 | -0.82% | 408,917 |
| Jun 15, 2026 | 900.65 | 900.65 | 853.45 | 872.39 | 872.39 | -2.54% | 583,365 |
| Jun 12, 2026 | 920.00 | 927.30 | 885.44 | 895.14 | 895.14 | -2.31% | 491,166 |
| Jun 11, 2026 | 919.19 | 927.85 | 890.00 | 916.28 | 916.28 | 0.07% | 893,198 |
| Jun 10, 2026 | 800.65 | 917.47 | 793.01 | 915.60 | 915.60 | 20.29% | 2,010,581 |
| Jun 9, 2026 | 756.71 | 768.35 | 749.45 | 761.18 | 761.18 | 1.27% | 1,023,735 |
| Jun 8, 2026 | 758.98 | 765.00 | 750.35 | 751.63 | 751.63 | -1.35% | 503,350 |
| Jun 5, 2026 | 760.68 | 771.44 | 759.17 | 761.91 | 761.91 | 0.04% | 434,942 |
| Jun 4, 2026 | 775.98 | 780.34 | 757.58 | 761.57 | 761.57 | -1.63% | 448,024 |
| Jun 3, 2026 | 754.66 | 789.30 | 752.70 | 774.19 | 774.19 | 2.65% | 544,841 |
| Jun 2, 2026 | 742.51 | 764.00 | 740.00 | 754.21 | 754.21 | 1.16% | 420,895 |
| Jun 1, 2026 | 759.18 | 770.00 | 739.18 | 745.58 | 745.58 | -2.81% | 638,708 |
| May 29, 2026 | 777.54 | 784.29 | 754.09 | 767.14 | 767.14 | -1.77% | 1,061,647 |
| May 28, 2026 | 792.88 | 802.58 | 768.55 | 780.97 | 780.97 | -0.43% | 679,281 |
| May 27, 2026 | 809.41 | 816.55 | 779.38 | 784.38 | 784.38 | -3.09% | 733,853 |
| May 26, 2026 | 827.58 | 832.70 | 807.61 | 809.41 | 809.41 | -1.89% | 561,904 |
| May 22, 2026 | 825.00 | 834.20 | 813.54 | 825.02 | 825.02 | 0.03% | 487,226 |
| May 21, 2026 | 843.38 | 847.30 | 809.45 | 824.80 | 824.80 | -3.25% | 565,097 |
| May 20, 2026 | 858.31 | 877.67 | 852.17 | 852.51 | 852.51 | 0.04% | 364,595 |
| May 19, 2026 | 851.10 | 856.44 | 838.22 | 852.15 | 852.15 | -0.43% | 335,970 |
| May 18, 2026 | 863.17 | 868.96 | 851.41 | 855.87 | 855.87 | 0.37% | 371,119 |
| May 15, 2026 | 873.29 | 879.99 | 844.74 | 852.75 | 852.75 | -2.82% | 793,810 |
| May 14, 2026 | 890.00 | 901.00 | 876.53 | 877.48 | 877.48 | -1.22% | 446,559 |
| May 13, 2026 | 871.97 | 889.99 | 868.44 | 888.36 | 888.36 | 2.44% | 388,543 |
| May 12, 2026 | 876.70 | 879.25 | 863.25 | 867.19 | 867.19 | -1.13% | 475,080 |
| May 11, 2026 | 864.85 | 877.53 | 859.66 | 877.07 | 877.07 | 2.05% | 370,722 |
| May 8, 2026 | 860.37 | 868.08 | 855.73 | 859.49 | 859.49 | 1.00% | 256,933 |
| May 7, 2026 | 853.69 | 859.69 | 832.35 | 850.95 | 850.95 | -0.84% | 422,876 |
| May 6, 2026 | 864.99 | 865.09 | 848.00 | 858.14 | 858.14 | -0.49% | 365,650 |