Casella Waste Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	105.78	105.78	102.17	102.19	-	-3.43%	126,422
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
Dec 24, 2025	100.01	101.75	99.93	100.82	100.82	0.86%	310,743
Dec 23, 2025	99.72	100.41	99.24	99.96	99.96	0.31%	1,014,598
Dec 22, 2025	98.14	100.53	98.14	99.65	99.65	1.18%	1,135,880
Dec 19, 2025	100.37	101.27	98.28	98.49	98.49	-2.09%	11,024,428
Dec 18, 2025	99.37	101.93	98.40	100.59	100.59	1.16%	1,397,944
Dec 17, 2025	99.63	101.70	99.14	99.44	99.44	-0.39%	1,237,880
Dec 16, 2025	100.54	101.76	99.77	99.83	99.83	-0.64%	1,359,016
Dec 15, 2025	99.77	101.58	99.70	100.47	100.47	1.43%	1,353,831
Dec 12, 2025	100.00	100.55	98.62	99.05	99.05	0.10%	1,045,620
Dec 11, 2025	98.22	99.95	97.81	98.95	98.95	1.18%	987,754
Dec 10, 2025	96.73	98.97	96.09	97.80	97.80	1.22%	1,200,251
Dec 9, 2025	98.82	100.14	96.36	96.62	96.62	-2.62%	1,568,536
Dec 8, 2025	98.44	101.02	98.44	99.22	99.22	4.92%	2,570,989
Dec 5, 2025	94.13	95.98	93.68	94.57	94.57	-0.15%	360,964
Dec 4, 2025	95.64	96.15	94.12	94.71	94.71	-1.01%	427,576
Dec 3, 2025	95.72	97.21	95.43	95.68	95.68	0.08%	544,061
Dec 2, 2025	95.91	96.85	94.75	95.60	95.60	-0.56%	434,629
Dec 1, 2025	96.39	98.23	95.66	96.14	96.14	-0.26%	562,343
Nov 28, 2025	96.47	97.04	95.62	96.39	96.39	-0.34%	210,644
Nov 26, 2025	96.90	97.92	96.35	96.72	96.72	-0.20%	507,282
Nov 25, 2025	95.11	97.52	94.97	96.91	96.91	2.54%	453,316
Nov 24, 2025	94.10	95.05	92.93	94.51	94.51	-0.57%	790,422
Nov 21, 2025	92.94	95.80	90.75	95.05	95.05	2.18%	981,918
Nov 20, 2025	91.92	93.32	91.55	93.02	93.02	1.20%	633,229
Nov 19, 2025	91.07	92.94	90.76	91.92	91.92	0.78%	533,895
Nov 18, 2025	89.06	91.57	89.04	91.21	91.21	2.48%	520,968
Nov 17, 2025	89.39	89.76	88.00	89.00	89.00	-0.22%	575,134
Nov 14, 2025	86.59	89.81	86.51	89.20	89.20	0.95%	456,908