Casella Waste Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	96.95	98.03	96.00	97.61	97.61	0.74%	655,283
Oct 22, 2026	90.86	97.27	90.86	96.89	96.89	7.39%	927,034
Oct 21, 2026	91.52	91.52	89.85	90.22	90.22	-3.06%	595,666
Oct 20, 2026	86.59	94.03	86.36	93.07	93.07	7.55%	1,461,099
Oct 19, 2026	87.53	88.25	86.40	86.54	86.54	-1.66%	540,192
Oct 16, 2026	86.91	88.98	86.58	88.00	88.00	1.73%	700,950
Oct 15, 2026	82.84	86.75	82.71	86.50	86.50	5.68%	741,956
Oct 14, 2026	84.84	85.39	80.80	81.85	81.85	-4.01%	1,154,941
Oct 13, 2026	85.92	86.48	84.44	85.27	85.27	0.08%	503,173
Oct 12, 2026	83.78	86.12	83.11	85.20	85.20	1.69%	440,981
Oct 9, 2026	83.01	84.28	82.93	83.78	83.78	-0.32%	556,008
Oct 8, 2026	83.62	84.38	82.70	84.05	84.05	0.39%	638,738
Oct 7, 2026	81.84	84.41	81.84	83.72	83.72	2.02%	505,896
Oct 6, 2026	83.51	84.00	81.64	82.06	82.06	-1.63%	619,083
Oct 5, 2026	82.77	84.03	81.08	83.42	83.42	0.79%	864,809
Oct 2, 2026	78.34	83.85	77.85	82.77	82.77	6.02%	949,378
Oct 1, 2026	80.14	81.96	76.53	78.07	78.07	-2.84%	712,173
Sep 30, 2026	80.29	81.00	78.71	80.35	80.35	0.19%	765,243
Sep 29, 2026	80.41	81.54	79.18	80.20	80.20	-1.72%	527,547
Sep 28, 2026	82.23	83.01	81.00	81.60	81.60	-0.78%	557,234
Sep 25, 2026	83.07	83.74	82.18	82.24	82.24	-1.90%	429,845
Sep 24, 2026	85.40	86.02	83.70	83.83	83.83	-1.14%	383,100
Sep 23, 2026	85.03	85.55	83.47	84.80	84.80	-1.12%	557,389
Sep 22, 2026	87.75	87.75	84.54	85.76	85.76	-1.48%	701,279
Sep 21, 2026	88.68	89.28	86.80	87.05	87.05	-2.27%	509,344
Sep 18, 2026	89.03	89.77	88.32	89.07	89.07	0.41%	1,264,365
Sep 17, 2026	91.11	91.11	88.59	88.71	88.71	-1.50%	384,161
Sep 16, 2026	90.17	92.19	89.27	90.06	90.06	-0.31%	472,134
Sep 15, 2026	90.31	91.55	88.69	90.34	90.34	-0.67%	416,344
Sep 14, 2026	90.44	92.55	89.47	90.95	90.95	1.16%	387,216
Sep 11, 2026	90.85	90.85	88.52	89.91	89.91	-0.03%	517,685
Sep 10, 2026	91.26	92.34	89.11	89.94	89.94	-1.34%	517,321
Sep 9, 2026	91.66	91.66	89.43	91.16	91.16	-0.99%	526,308
Sep 8, 2026	92.44	93.14	91.45	92.07	92.07	-1.56%	398,618
Sep 4, 2026	93.84	94.97	92.22	93.53	93.53	-2.53%	356,689
Sep 3, 2026	94.70	97.16	93.28	95.96	95.96	2.74%	517,082
Sep 2, 2026	92.66	94.90	91.91	93.40	93.40	0.81%	458,325
Sep 1, 2026	92.25	94.32	91.61	92.65	92.65	0.43%	403,371
Aug 31, 2026	92.81	93.65	91.75	92.25	92.25	-1.53%	442,175
Aug 28, 2026	94.16	94.23	92.39	93.68	93.68	0.73%	361,903
Aug 27, 2026	92.38	93.73	91.59	93.00	93.00	-0.79%	290,602
Aug 26, 2026	93.56	94.16	92.77	93.74	93.74	0.33%	250,060
Aug 25, 2026	94.50	94.77	92.00	93.43	93.43	-1.42%	478,593
Aug 24, 2026	92.91	95.15	92.45	94.78	94.78	3.01%	745,783
Aug 21, 2026	93.62	93.96	91.92	92.01	92.01	-1.12%	279,826
Aug 20, 2026	91.92	93.54	91.76	93.05	93.05	0.22%	267,571
Aug 19, 2026	90.33	94.78	89.30	92.85	92.85	3.27%	466,540
Aug 18, 2026	90.14	90.85	89.58	89.91	89.91	0.67%	445,171
Aug 17, 2026	89.29	90.72	88.39	89.31	89.31	-1.55%	403,504
Aug 14, 2026	91.09	91.58	90.08	90.72	90.72	-0.34%	242,018