Casella Waste Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	82.68	86.65	82.34	84.90	-	2.29%	141,020
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%	729,461
May 29, 2026	83.64	83.71	80.91	82.17	82.17	-2.43%	860,785
May 28, 2026	85.25	86.25	83.99	84.22	84.22	-2.34%	444,926
May 27, 2026	87.33	88.52	85.95	86.24	86.24	-1.00%	449,295
May 26, 2026	87.39	88.14	86.71	87.11	87.11	-0.34%	660,014
May 22, 2026	87.49	88.45	86.17	87.41	87.41	0.22%	464,059
May 21, 2026	87.27	88.21	85.02	87.22	87.22	-0.22%	397,745
May 20, 2026	86.12	87.80	84.83	87.41	87.41	0.77%	669,560
May 19, 2026	88.68	90.28	86.68	86.74	86.74	-1.54%	1,045,052
May 18, 2026	85.58	88.89	85.20	88.10	88.10	3.43%	550,117
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
Apr 30, 2026	77.92	79.42	77.34	79.25	79.25	1.46%	852,821
Apr 29, 2026	77.51	79.43	76.29	78.11	78.11	0.46%	829,888
Apr 28, 2026	77.78	78.09	75.97	77.75	77.75	1.30%	1,107,975
Apr 27, 2026	79.49	81.03	76.67	76.75	76.75	-4.29%	1,064,442
Apr 24, 2026	83.67	84.65	79.85	80.19	80.19	-4.39%	711,835
Apr 23, 2026	80.45	84.34	80.21	83.87	83.87	3.75%	635,073
Apr 22, 2026	78.22	81.31	78.06	80.84	80.84	3.69%	978,205
Apr 21, 2026	79.40	81.11	77.48	77.96	77.96	-1.99%	1,268,946
Apr 20, 2026	81.16	81.24	79.01	79.54	79.54	-2.07%	758,505
Apr 17, 2026	82.26	83.42	80.51	81.22	81.22	-1.06%	911,232
Apr 16, 2026	81.58	83.20	81.58	82.09	82.09	0.67%	458,307
Apr 15, 2026	82.98	83.49	81.04	81.54	81.54	-2.28%	505,630
Apr 14, 2026	84.32	85.39	82.45	83.44	83.44	-1.71%	575,120
Apr 13, 2026	86.50	87.04	83.95	84.89	84.89	-2.40%	600,407
Apr 10, 2026	86.77	87.55	85.50	86.98	86.98	0.24%	744,484
Apr 9, 2026	86.65	87.89	86.01	86.77	86.77	0.07%	559,811
Apr 8, 2026	86.98	87.98	85.86	86.71	86.71	1.03%	1,006,871
Apr 7, 2026	86.09	86.99	85.00	85.83	85.83	-0.46%	967,704
Apr 6, 2026	86.30	87.17	85.57	86.23	86.23	-1.09%	939,232
Apr 2, 2026	82.13	88.40	81.83	87.18	87.18	6.92%	1,962,394
Apr 1, 2026	80.40	81.68	79.18	81.54	81.54	2.77%	897,259
Mar 31, 2026	79.50	80.86	77.33	79.34	79.34	1.22%	959,014
Mar 30, 2026	75.06	78.48	75.06	78.38	78.38	4.55%	983,671
Mar 27, 2026	76.05	76.60	74.95	74.97	74.97	-2.15%	848,274
Mar 26, 2026	76.43	79.05	76.12	76.62	76.62	0.25%	504,551
Mar 25, 2026	77.10	77.37	74.05	76.43	76.43	0.49%	813,726
Mar 24, 2026	77.18	77.73	75.82	76.06	76.06	-2.50%	883,415