Casella Waste Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	94.00	95.68	89.92	91.03	-	-4.93%	386,522
Mar 9, 2026	92.97	96.12	91.50	95.75	95.75	1.83%	1,176,622
Mar 6, 2026	95.98	97.00	93.56	94.03	94.03	-3.54%	725,727
Mar 5, 2026	93.55	97.70	93.03	97.48	97.48	4.20%	1,882,659
Mar 4, 2026	91.03	93.83	89.62	93.55	93.55	2.08%	933,078
Mar 3, 2026	90.46	92.07	89.21	91.64	91.64	-0.30%	949,777
Mar 2, 2026	91.39	93.16	91.21	91.92	91.92	-1.33%	706,162
Feb 27, 2026	91.85	94.57	89.93	93.16	93.16	1.12%	782,147
Feb 26, 2026	90.09	92.85	89.51	92.13	92.13	3.41%	1,720,327
Feb 25, 2026	91.65	92.70	88.51	89.09	89.09	-3.03%	1,105,314
Feb 24, 2026	92.71	94.13	91.72	91.87	91.87	-0.91%	848,030
Feb 23, 2026	94.10	96.24	91.18	92.71	92.71	-2.88%	1,589,798
Feb 20, 2026	99.19	101.11	95.29	95.46	95.46	-5.75%	1,021,627
Feb 19, 2026	102.57	103.37	100.66	101.28	101.28	-1.04%	1,002,208
Feb 18, 2026	103.73	103.73	101.56	102.34	102.34	-1.48%	707,041
Feb 17, 2026	104.71	105.56	103.56	103.88	103.88	0.15%	466,840
Feb 13, 2026	102.59	105.40	102.53	103.72	103.72	1.17%	677,643
Feb 12, 2026	107.12	107.12	100.93	102.52	102.52	-4.49%	744,101
Feb 11, 2026	104.55	107.96	102.82	107.34	107.34	2.97%	644,896
Feb 10, 2026	103.64	105.75	103.34	104.24	104.24	0.55%	522,052
Feb 9, 2026	104.47	104.79	103.09	103.67	103.67	-0.94%	388,260
Feb 6, 2026	105.00	107.01	104.49	104.65	104.65	-0.08%	558,422
Feb 5, 2026	104.66	106.40	103.30	104.73	104.73	0.89%	624,040
Feb 4, 2026	104.07	104.52	101.35	103.81	103.81	0.61%	435,617
Feb 3, 2026	102.40	104.25	101.13	103.18	103.18	0.77%	740,679
Feb 2, 2026	101.37	103.32	100.23	102.39	102.39	1.50%	614,032
Jan 30, 2026	103.85	103.85	99.51	100.88	100.88	-2.34%	706,637
Jan 29, 2026	104.31	105.80	103.03	103.30	103.30	-1.04%	530,291
Jan 28, 2026	105.78	105.78	102.05	104.39	104.39	-1.35%	587,257
Jan 27, 2026	105.22	106.42	104.07	105.82	105.82	0.10%	587,023
Jan 26, 2026	106.14	107.09	104.89	105.71	105.71	-0.09%	420,405
Jan 23, 2026	106.56	107.58	105.45	105.81	105.81	-0.70%	374,486
Jan 22, 2026	106.07	107.82	106.07	106.56	106.56	0.79%	404,135
Jan 21, 2026	104.32	106.19	103.03	105.73	105.73	1.88%	698,646
Jan 20, 2026	105.99	106.77	103.68	103.78	103.78	-2.23%	864,871
Jan 16, 2026	104.67	106.23	103.93	106.15	106.15	1.30%	582,804
Jan 15, 2026	101.63	105.00	99.55	104.79	104.79	2.89%	631,412
Jan 14, 2026	100.00	101.89	99.11	101.85	101.85	1.77%	516,252
Jan 13, 2026	100.00	100.75	97.94	100.08	100.08	0.13%	431,893
Jan 12, 2026	99.94	100.36	98.35	99.95	99.95	-0.01%	594,637
Jan 9, 2026	99.40	101.20	98.82	99.96	99.96	0.27%	580,643
Jan 8, 2026	100.25	100.79	98.98	99.69	99.69	-1.12%	982,937
Jan 7, 2026	103.30	104.02	100.78	100.82	100.82	-2.40%	536,636
Jan 6, 2026	101.63	105.59	100.96	103.30	103.30	3.18%	812,276
Jan 5, 2026	98.14	100.68	97.96	100.12	100.12	1.49%	701,474
Jan 2, 2026	97.94	100.01	97.59	98.65	98.65	0.72%	518,057
Dec 31, 2025	99.82	100.44	97.83	97.94	97.94	-2.34%	542,443
Dec 30, 2025	101.30	101.73	100.24	100.29	100.29	-1.35%	738,027
Dec 29, 2025	101.36	102.51	101.23	101.66	101.66	0.52%	1,258,941
Dec 26, 2025	100.84	101.55	100.52	101.13	101.13	0.31%	400,719