Casella Waste Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	97.56	98.48	96.04	96.46	96.46	-1.66%	508,590
Jul 13, 2026	98.06	99.02	96.88	98.09	98.09	1.31%	497,265
Jul 10, 2026	95.99	97.31	94.53	96.82	96.82	1.52%	1,001,262
Jul 9, 2026	98.66	98.70	95.17	95.37	95.37	-3.55%	637,017
Jul 8, 2026	98.00	99.88	97.72	98.88	98.88	-0.13%	867,286
Jul 7, 2026	97.99	99.21	96.73	99.01	99.01	2.85%	467,938
Jul 6, 2026	96.46	97.33	92.96	96.27	96.27	-1.25%	337,601
Jul 2, 2026	95.79	97.71	93.03	97.49	97.49	2.23%	697,963
Jul 1, 2026	97.10	97.41	95.00	95.36	95.36	-1.66%	557,491
Jun 30, 2026	94.33	97.13	93.60	96.97	96.97	2.85%	677,142
Jun 29, 2026	93.66	94.86	92.22	94.28	94.28	-0.07%	627,308
Jun 26, 2026	93.14	95.61	93.02	94.35	94.35	2.19%	2,555,373
Jun 25, 2026	91.41	94.39	89.93	92.33	92.33	1.19%	633,948
Jun 24, 2026	87.03	93.67	86.54	91.24	91.24	5.87%	1,397,855
Jun 23, 2026	86.05	86.38	84.50	86.18	86.18	1.89%	613,336
Jun 22, 2026	86.27	86.91	84.45	84.58	84.58	-2.76%	583,662
Jun 18, 2026	86.86	87.77	85.26	86.98	86.98	1.02%	1,009,236
Jun 17, 2026	85.29	87.51	85.00	86.10	86.10	-0.63%	682,011
Jun 16, 2026	88.41	89.06	85.78	86.65	86.65	-1.65%	613,216
Jun 15, 2026	88.51	89.19	87.39	88.10	88.10	-1.42%	737,142
Jun 12, 2026	89.58	91.02	88.66	89.37	89.37	-0.43%	473,936
Jun 11, 2026	91.24	91.66	89.35	89.76	89.76	-1.40%	562,592
Jun 10, 2026	88.04	91.31	87.60	91.03	91.03	3.67%	663,134
Jun 9, 2026	84.39	88.73	84.23	87.81	87.81	3.82%	575,151
Jun 8, 2026	85.70	86.96	84.47	84.58	84.58	-1.54%	500,955
Jun 5, 2026	85.89	87.11	83.54	85.90	85.90	2.69%	602,126
Jun 4, 2026	85.28	86.03	82.86	83.65	83.65	-0.44%	453,504
Jun 3, 2026	82.68	86.65	82.34	84.02	84.02	1.23%	674,120
Jun 2, 2026	84.74	85.03	81.77	83.00	83.00	-2.46%	595,699
Jun 1, 2026	83.05	86.25	82.84	85.09	85.09	3.55%	729,664
May 29, 2026	83.64	83.71	80.91	82.17	82.17	-2.43%	865,338
May 28, 2026	85.25	86.25	83.99	84.22	84.22	-2.34%	444,928
May 27, 2026	87.33	88.52	85.95	86.24	86.24	-1.00%	449,513
May 26, 2026	87.39	88.14	86.71	87.11	87.11	-0.34%	660,117
May 22, 2026	87.49	88.45	86.17	87.41	87.41	0.22%	464,255
May 21, 2026	87.27	88.21	85.02	87.22	87.22	-0.22%	397,747
May 20, 2026	86.12	87.80	84.83	87.41	87.41	0.77%	680,147
May 19, 2026	88.68	90.28	86.68	86.74	86.74	-1.54%	1,045,333
May 18, 2026	85.58	88.89	85.20	88.10	88.10	3.43%	550,202
May 15, 2026	86.44	86.98	84.33	85.18	85.18	-1.31%	755,313
May 14, 2026	84.94	86.62	84.57	86.31	86.31	2.37%	461,180
May 13, 2026	82.77	84.31	82.34	84.31	84.31	-0.67%	515,259
May 12, 2026	83.16	85.32	82.51	84.88	84.88	2.08%	617,488
May 11, 2026	85.15	86.19	82.59	83.15	83.15	-2.68%	603,570
May 8, 2026	85.19	85.92	83.38	85.44	85.44	-0.01%	478,627
May 7, 2026	84.72	86.34	84.23	85.45	85.45	1.03%	609,133
May 6, 2026	86.16	86.97	83.52	84.58	84.58	-2.51%	677,101
May 5, 2026	86.72	87.56	85.13	86.76	86.76	0.42%	584,192
May 4, 2026	88.09	89.49	85.83	86.40	86.40	-0.50%	1,203,170
May 1, 2026	84.82	88.47	82.42	86.83	86.83	9.56%	2,383,094