Casella Waste Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	86.64	88.92	86.64	88.36	88.36	1.10%	797,008
Nov 12, 2025	87.96	88.50	86.76	87.40	87.40	-0.96%	705,689
Nov 11, 2025	88.03	88.66	86.95	88.25	88.25	0.44%	332,411
Nov 10, 2025	87.59	88.41	85.92	87.86	87.86	-0.25%	584,178
Nov 7, 2025	88.40	88.40	86.70	88.08	88.08	-0.26%	439,293
Nov 6, 2025	89.22	90.03	88.19	88.31	88.31	-1.88%	641,024
Nov 5, 2025	89.55	90.12	87.50	90.00	90.00	0.06%	659,267
Nov 4, 2025	89.55	90.75	89.18	89.95	89.95	1.39%	642,094
Nov 3, 2025	90.56	90.56	87.79	88.72	88.72	0.17%	929,702
Oct 31, 2025	87.57	89.01	82.84	88.57	88.57	6.92%	1,022,525
Oct 30, 2025	84.21	84.99	82.22	82.84	82.84	-1.58%	840,230
Oct 29, 2025	87.17	87.61	84.00	84.17	84.17	-4.25%	829,314
Oct 28, 2025	88.05	89.04	87.00	87.91	87.91	-1.06%	473,108
Oct 27, 2025	88.13	88.97	87.44	88.85	88.85	0.41%	348,520
Oct 24, 2025	91.37	91.50	88.11	88.49	88.49	-2.58%	394,400
Oct 23, 2025	89.56	91.20	89.55	90.83	90.83	0.93%	597,416
Oct 22, 2025	87.53	90.92	86.66	89.99	89.99	3.18%	650,445
Oct 21, 2025	86.03	87.26	85.80	87.22	87.22	1.54%	528,724
Oct 20, 2025	86.06	86.33	84.50	85.90	85.90	0.16%	409,258
Oct 17, 2025	85.64	86.26	85.07	85.76	85.76	-0.21%	715,466
Oct 16, 2025	87.16	87.16	84.60	85.94	85.94	-1.23%	450,643
Oct 15, 2025	89.63	90.14	86.70	87.01	87.01	-3.20%	575,254