CASY Historical Prices
Casey's General Stores Inc · daily open, high, low, close & volume
Trading days
249
Period high
927.85
Period low
501.91
Period change
+32.42%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 689.93 | 692.98 | 675.23 | 680.19 | +0.36% | 484,255 |
| Oct 29, 2026 | 680.85 | 688.68 | 672.05 | 677.74 | +1.15% | 433,413 |
| Oct 28, 2026 | 684.50 | 688.57 | 661.45 | 670.02 | -3.95% | 689,133 |
| Oct 27, 2026 | 699.43 | 700.83 | 687.18 | 697.54 | -0.91% | 392,305 |
| Oct 26, 2026 | 699.26 | 718.92 | 697.39 | 703.93 | +0.67% | 336,947 |
| Oct 23, 2026 | 714.69 | 715.96 | 689.07 | 699.26 | -2.02% | 429,203 |
| Oct 22, 2026 | 700.24 | 714.72 | 696.18 | 713.65 | +2.66% | 565,577 |
| Oct 21, 2026 | 681.00 | 697.31 | 680.79 | 695.19 | +1.56% | 414,195 |
| Oct 20, 2026 | 700.24 | 710.41 | 683.83 | 684.51 | -1.33% | 463,216 |
| Oct 19, 2026 | 689.26 | 700.84 | 687.15 | 693.73 | +0.65% | 495,200 |
| Oct 16, 2026 | 680.62 | 691.29 | 678.86 | 689.22 | +2.31% | 546,582 |
| Oct 15, 2026 | 671.41 | 682.02 | 667.91 | 673.63 | +3.06% | 484,312 |
| Oct 14, 2026 | 640.30 | 653.93 | 634.92 | 653.61 | +1.85% | 374,099 |
| Oct 13, 2026 | 651.76 | 651.97 | 639.07 | 641.74 | -0.62% | 350,064 |
| Oct 12, 2026 | 651.00 | 652.05 | 642.06 | 645.72 | -0.09% | 254,174 |
| Oct 9, 2026 | 644.85 | 649.01 | 636.99 | 646.27 | +0.62% | 423,298 |
| Oct 8, 2026 | 642.00 | 647.73 | 637.32 | 642.28 | +1.43% | 480,052 |
| Oct 7, 2026 | 624.10 | 639.34 | 622.02 | 633.25 | +2.01% | 507,426 |
| Oct 6, 2026 | 620.04 | 633.37 | 612.83 | 620.80 | +0.56% | 643,716 |
| Oct 5, 2026 | 617.37 | 619.04 | 600.31 | 617.33 | -0.07% | 606,643 |
| Oct 2, 2026 | 622.01 | 626.16 | 609.37 | 617.76 | -0.28% | 608,767 |
| Oct 1, 2026 | 609.68 | 622.00 | 601.00 | 619.50 | +1.81% | 690,972 |
| Sep 30, 2026 | 602.87 | 613.16 | 599.07 | 608.46 | +1.43% | 608,492 |
| Sep 29, 2026 | 606.24 | 607.54 | 595.83 | 599.90 | -1.05% | 441,819 |
| Sep 28, 2026 | 601.23 | 615.95 | 596.51 | 606.24 | +1.30% | 875,580 |
| Sep 25, 2026 | 598.45 | 600.13 | 589.56 | 598.46 | -0.07% | 509,516 |
| Sep 24, 2026 | 601.95 | 604.00 | 594.61 | 598.85 | +0.26% | 612,070 |
| Sep 23, 2026 | 584.81 | 609.25 | 575.10 | 597.31 | +2.13% | 1,023,446 |
| Sep 22, 2026 | 585.34 | 588.00 | 576.11 | 584.83 | -0.09% | 757,003 |
| Sep 21, 2026 | 591.00 | 597.93 | 584.16 | 585.34 | -2.03% | 647,016 |
| Sep 18, 2026 | 608.15 | 609.10 | 596.83 | 597.48 | -1.64% | 1,085,089 |
| Sep 17, 2026 | 591.04 | 612.30 | 588.03 | 607.45 | +3.13% | 623,778 |
| Sep 16, 2026 | 590.00 | 601.67 | 586.25 | 589.00 | +0.32% | 729,924 |
| Sep 15, 2026 | 617.59 | 619.79 | 586.42 | 587.14 | -5.55% | 823,849 |
| Sep 14, 2026 | 615.35 | 628.09 | 612.18 | 621.61 | +1.00% | 652,910 |
| Sep 11, 2026 | 628.48 | 628.48 | 606.47 | 615.47 | -1.94% | 624,495 |
| Sep 10, 2026 | 632.00 | 656.50 | 627.59 | 627.64 | -0.22% | 1,120,658 |
| Sep 9, 2026 | 627.48 | 634.07 | 595.02 | 629.03 | -14.24% | 2,584,978 |
| Sep 8, 2026 | 754.66 | 767.98 | 730.30 | 733.49 | -2.99% | 928,894 |
| Sep 4, 2026 | 751.26 | 767.00 | 747.28 | 756.09 | -0.31% | 405,415 |
| Sep 3, 2026 | 750.94 | 765.75 | 740.21 | 758.42 | +0.64% | 374,344 |
| Sep 2, 2026 | 763.66 | 766.61 | 745.74 | 753.59 | +0.18% | 376,689 |
| Aug 31, 2026 | 756.34 | 764.18 | 747.16 | 752.21 | -0.43% | 420,093 |
| Aug 28, 2026 | 760.00 | 762.96 | 740.00 | 755.47 | -1.04% | 442,226 |
| Aug 27, 2026 | 799.36 | 803.51 | 762.04 | 763.38 | -5.42% | 454,977 |
| Aug 26, 2026 | 822.49 | 827.63 | 806.50 | 807.12 | -2.16% | 224,394 |
| Aug 25, 2026 | 855.80 | 860.00 | 820.21 | 824.92 | -3.43% | 260,410 |
| Aug 24, 2026 | 842.49 | 856.34 | 834.47 | 854.21 | +2.21% | 202,565 |
| Aug 21, 2026 | 839.78 | 839.78 | 824.00 | 835.74 | +0.89% | 349,350 |
| Aug 20, 2026 | 822.00 | 839.05 | 817.97 | 828.38 | -0.93% | 306,614 |
| Aug 19, 2026 | 854.19 | 868.01 | 833.60 | 836.15 | -2.20% | 267,484 |
| Aug 18, 2026 | 870.62 | 882.68 | 851.84 | 855.00 | -1.73% | 269,401 |
| Aug 17, 2026 | 846.64 | 875.05 | 842.02 | 870.01 | +2.78% | 334,577 |
| Aug 14, 2026 | 854.17 | 857.79 | 844.93 | 846.45 | -0.86% | 242,700 |
| Aug 13, 2026 | 843.12 | 856.33 | 839.70 | 853.78 | +1.76% | 258,739 |
| Aug 12, 2026 | 826.43 | 841.80 | 825.59 | 839.03 | +1.10% | 227,077 |
| Aug 11, 2026 | 844.40 | 859.98 | 827.68 | 829.91 | -2.87% | 246,123 |
| Aug 10, 2026 | 825.28 | 855.05 | 825.28 | 854.46 | +2.46% | 383,762 |
| Aug 7, 2026 | 826.47 | 837.60 | 818.42 | 833.95 | +0.18% | 270,019 |
| Aug 6, 2026 | 860.78 | 866.00 | 811.19 | 832.42 | -2.40% | 323,815 |
| Aug 5, 2026 | 856.20 | 863.18 | 841.34 | 852.86 | +0.26% | 290,730 |
| Aug 4, 2026 | 859.66 | 868.59 | 850.21 | 850.66 | -1.13% | 376,391 |
| Aug 3, 2026 | 868.52 | 872.49 | 848.06 | 860.37 | -1.22% | 269,934 |
| Jul 31, 2026 | 867.06 | 879.66 | 863.67 | 871.00 | +0.40% | 218,964 |
| Jul 30, 2026 | 867.19 | 879.00 | 858.35 | 867.50 | +0.04% | 236,461 |
| Jul 29, 2026 | 858.15 | 885.49 | 858.15 | 867.16 | +1.20% | 350,027 |
| Jul 28, 2026 | 867.00 | 878.51 | 854.22 | 856.86 | +0.41% | 388,753 |
| Jul 27, 2026 | 867.43 | 867.43 | 840.42 | 853.38 | -0.96% | 292,042 |
| Jul 24, 2026 | 880.00 | 882.77 | 848.62 | 861.63 | -1.56% | 250,107 |
| Jul 23, 2026 | 849.56 | 880.14 | 840.00 | 875.25 | +2.16% | 372,701 |
| Jul 22, 2026 | 863.86 | 869.97 | 856.49 | 856.74 | -0.18% | 169,824 |
| Jul 21, 2026 | 874.01 | 874.01 | 857.50 | 858.26 | -0.95% | 301,590 |
| Jul 20, 2026 | 861.58 | 873.05 | 859.13 | 866.46 | +0.85% | 266,611 |
| Jul 17, 2026 | 834.46 | 862.67 | 820.00 | 859.12 | +3.88% | 332,932 |
| Jul 16, 2026 | 805.67 | 832.00 | 805.67 | 827.04 | +2.29% | 238,696 |
| Jul 15, 2026 | 846.00 | 847.17 | 805.63 | 808.49 | -4.57% | 344,915 |
| Jul 14, 2026 | 867.98 | 869.99 | 845.11 | 847.19 | -1.39% | 394,608 |
| Jul 13, 2026 | 830.71 | 862.29 | 827.00 | 859.10 | +4.79% | 505,588 |
| Jul 10, 2026 | 825.05 | 830.00 | 813.38 | 819.83 | -0.26% | 272,140 |
| Jul 9, 2026 | 841.70 | 845.00 | 819.95 | 822.00 | -2.50% | 377,508 |
| Jul 8, 2026 | 810.01 | 844.48 | 804.54 | 843.10 | +5.13% | 777,672 |
| Jul 7, 2026 | 814.17 | 820.09 | 792.32 | 801.99 | -0.64% | 538,106 |
| Jul 6, 2026 | 800.00 | 810.00 | 792.88 | 807.18 | +1.22% | 518,955 |
| Jul 2, 2026 | 784.28 | 799.16 | 781.23 | 797.42 | +1.68% | 517,345 |
| Jul 1, 2026 | 793.59 | 793.59 | 771.61 | 784.28 | -1.32% | 507,283 |
| Jun 30, 2026 | 785.18 | 799.93 | 765.03 | 794.79 | +1.86% | 645,004 |
| Jun 29, 2026 | 792.81 | 804.66 | 765.62 | 780.24 | +0.21% | 751,118 |
| Jun 26, 2026 | 786.78 | 793.64 | 763.25 | 778.63 | -0.77% | 1,426,733 |
| Jun 25, 2026 | 800.00 | 801.00 | 777.33 | 784.71 | -2.08% | 708,399 |
| Jun 24, 2026 | 833.41 | 835.63 | 762.76 | 801.35 | -3.67% | 901,459 |
| Jun 23, 2026 | 835.01 | 839.51 | 826.00 | 831.89 | +0.03% | 520,943 |
| Jun 22, 2026 | 845.00 | 845.00 | 830.56 | 831.67 | -1.26% | 378,227 |
| Jun 18, 2026 | 859.56 | 862.38 | 832.50 | 842.25 | -1.01% | 789,081 |
| Jun 17, 2026 | 860.62 | 865.75 | 840.00 | 850.85 | -1.67% | 407,531 |
| Jun 16, 2026 | 873.17 | 887.39 | 863.01 | 865.28 | -0.82% | 408,837 |
| Jun 15, 2026 | 900.65 | 900.65 | 853.45 | 872.39 | -2.54% | 583,266 |
| Jun 12, 2026 | 920.00 | 927.30 | 885.44 | 895.14 | -2.31% | 491,167 |
| Jun 11, 2026 | 919.18 | 927.85 | 890.00 | 916.28 | +0.07% | 893,199 |
| Jun 10, 2026 | 800.65 | 917.47 | 793.01 | 915.60 | +20.29% | 2,010,582 |
| Jun 9, 2026 | 756.71 | 768.35 | 749.45 | 761.18 | +1.27% | 1,023,736 |
| Jun 8, 2026 | 758.98 | 765.00 | 750.35 | 751.63 | -1.35% | 503,350 |
| Jun 5, 2026 | 760.68 | 771.44 | 759.17 | 761.91 | +0.04% | 434,943 |
| Jun 4, 2026 | 775.98 | 780.34 | 757.58 | 761.57 | -1.63% | 448,025 |
| Jun 3, 2026 | 754.66 | 789.30 | 752.70 | 774.19 | +2.65% | 544,841 |
| Jun 2, 2026 | 742.51 | 764.00 | 740.00 | 754.21 | +1.16% | 420,895 |
| Jun 1, 2026 | 759.18 | 770.00 | 739.18 | 745.58 | -2.81% | 638,709 |
| May 29, 2026 | 777.54 | 784.29 | 754.09 | 767.14 | -1.77% | 1,061,647 |
| May 28, 2026 | 792.88 | 802.58 | 768.55 | 780.97 | -0.43% | 679,392 |
| May 27, 2026 | 809.41 | 816.55 | 779.38 | 784.38 | -3.09% | 733,849 |
| May 26, 2026 | 827.58 | 832.70 | 807.61 | 809.41 | -1.89% | 561,904 |
| May 22, 2026 | 825.00 | 834.20 | 813.54 | 825.02 | +0.03% | 487,226 |
| May 21, 2026 | 843.38 | 847.29 | 809.45 | 824.80 | -3.25% | 565,097 |
| May 20, 2026 | 858.31 | 877.67 | 852.17 | 852.51 | +0.04% | 364,595 |
| May 19, 2026 | 851.10 | 856.44 | 838.22 | 852.15 | -0.43% | 335,971 |
| May 18, 2026 | 863.17 | 868.96 | 851.41 | 855.87 | +0.37% | 371,119 |
| May 15, 2026 | 873.29 | 879.99 | 844.74 | 852.75 | -2.82% | 793,810 |
| May 14, 2026 | 890.00 | 901.00 | 876.53 | 877.48 | -1.22% | 446,560 |
| May 13, 2026 | 871.97 | 889.99 | 868.44 | 888.36 | +2.44% | 388,543 |
| May 12, 2026 | 876.70 | 879.25 | 863.25 | 867.19 | -1.13% | 475,010 |
| May 11, 2026 | 864.85 | 877.53 | 859.66 | 877.07 | +2.05% | 370,722 |
| May 8, 2026 | 860.37 | 868.08 | 855.73 | 859.49 | +1.00% | 256,934 |
| May 7, 2026 | 853.69 | 859.69 | 832.35 | 850.95 | -0.84% | 422,877 |
| May 6, 2026 | 864.99 | 865.09 | 848.00 | 858.14 | -0.49% | 365,651 |
| May 5, 2026 | 856.01 | 867.56 | 854.14 | 862.35 | +1.14% | 338,143 |
| May 4, 2026 | 833.75 | 857.86 | 831.36 | 852.63 | +2.00% | 397,451 |
| May 1, 2026 | 822.00 | 836.71 | 821.00 | 835.92 | +1.67% | 377,679 |
| Apr 30, 2026 | 788.29 | 823.61 | 788.29 | 822.15 | +5.20% | 411,647 |
| Apr 29, 2026 | 786.07 | 786.48 | 771.44 | 781.50 | -0.40% | 260,291 |
| Apr 28, 2026 | 802.21 | 804.27 | 777.05 | 784.61 | -2.47% | 339,747 |
| Apr 27, 2026 | 803.58 | 806.49 | 791.39 | 804.50 | +0.62% | 352,355 |
| Apr 24, 2026 | 798.35 | 802.56 | 789.90 | 799.55 | +1.23% | 372,908 |
| Apr 23, 2026 | 786.39 | 798.46 | 780.86 | 789.82 | +0.88% | 398,191 |
| Apr 22, 2026 | 786.13 | 787.36 | 774.44 | 782.91 | +0.14% | 286,025 |
| Apr 21, 2026 | 766.56 | 784.20 | 765.00 | 781.82 | +1.74% | 305,857 |
| Apr 20, 2026 | 760.23 | 770.33 | 752.74 | 768.45 | +1.82% | 331,656 |
| Apr 17, 2026 | 738.99 | 758.71 | 735.09 | 754.72 | +2.37% | 369,447 |
| Apr 16, 2026 | 738.23 | 742.75 | 731.65 | 737.22 | +0.05% | 400,104 |
| Apr 15, 2026 | 738.03 | 744.57 | 730.00 | 736.83 | -0.76% | 295,753 |
| Apr 14, 2026 | 733.53 | 743.73 | 730.25 | 742.45 | +1.01% | 373,882 |
| Apr 13, 2026 | 737.29 | 737.29 | 729.18 | 735.00 | -0.43% | 426,727 |
| Apr 10, 2026 | 760.02 | 762.60 | 730.20 | 738.17 | -2.71% | 574,182 |
| Apr 9, 2026 | 753.59 | 774.23 | 751.33 | 758.76 | +0.05% | 707,825 |
| Apr 8, 2026 | 749.85 | 762.51 | 737.95 | 758.37 | +2.23% | 8,688,984 |
| Apr 7, 2026 | 757.25 | 757.25 | 738.60 | 741.82 | -0.80% | 710,701 |
| Apr 6, 2026 | 743.19 | 753.40 | 740.64 | 747.77 | +0.59% | 312,397 |
| Apr 2, 2026 | 735.40 | 746.57 | 727.32 | 743.42 | +0.85% | 368,240 |
| Apr 1, 2026 | 726.84 | 738.00 | 722.91 | 737.16 | +1.28% | 684,719 |
| Mar 31, 2026 | 704.80 | 728.54 | 704.80 | 727.86 | +3.27% | 586,264 |
| Mar 30, 2026 | 712.75 | 715.50 | 700.00 | 704.80 | -1.32% | 338,761 |
| Mar 27, 2026 | 708.15 | 716.28 | 703.30 | 714.24 | +0.34% | 295,944 |
| Mar 26, 2026 | 709.05 | 720.43 | 704.50 | 711.81 | -0.34% | 453,304 |
| Mar 25, 2026 | 689.66 | 721.50 | 689.66 | 714.23 | +3.66% | 765,007 |
| Mar 24, 2026 | 671.26 | 694.48 | 671.26 | 689.04 | +1.78% | 532,114 |
| Mar 23, 2026 | 673.66 | 680.34 | 663.50 | 677.02 | +2.64% | 345,784 |
| Mar 20, 2026 | 665.01 | 670.51 | 651.00 | 659.63 | -0.83% | 479,411 |
| Mar 19, 2026 | 668.12 | 675.00 | 662.76 | 665.16 | -0.65% | 519,401 |
| Mar 18, 2026 | 688.01 | 688.57 | 666.89 | 669.52 | -3.22% | 328,227 |
| Mar 17, 2026 | 673.31 | 694.93 | 673.31 | 691.78 | +2.75% | 360,137 |
| Mar 16, 2026 | 668.38 | 676.89 | 661.00 | 673.27 | +1.88% | 294,592 |
| Mar 13, 2026 | 681.84 | 690.10 | 660.01 | 660.87 | -1.92% | 443,356 |
| Mar 12, 2026 | 683.98 | 683.98 | 668.88 | 673.81 | -1.63% | 390,389 |
| Mar 11, 2026 | 689.23 | 696.66 | 680.07 | 685.00 | -0.71% | 610,903 |
| Mar 10, 2026 | 651.02 | 693.60 | 648.95 | 689.92 | +3.82% | 688,623 |
| Mar 9, 2026 | 658.75 | 665.32 | 627.49 | 664.54 | -0.01% | 982,589 |
| Mar 6, 2026 | 662.61 | 674.70 | 660.69 | 664.60 | -0.94% | 588,837 |
| Mar 5, 2026 | 675.96 | 678.79 | 665.00 | 670.91 | -1.90% | 661,376 |
| Mar 4, 2026 | 678.22 | 684.07 | 669.86 | 683.89 | +0.84% | 354,277 |
| Mar 3, 2026 | 681.33 | 686.45 | 658.05 | 678.22 | -1.28% | 395,324 |
| Mar 2, 2026 | 681.84 | 687.59 | 676.31 | 687.01 | +0.21% | 414,599 |
| Feb 27, 2026 | 681.92 | 690.00 | 680.48 | 685.59 | +0.47% | 2,365,516 |
| Feb 26, 2026 | 676.36 | 685.79 | 674.04 | 682.35 | +0.98% | 253,904 |
| Feb 25, 2026 | 683.63 | 685.54 | 670.26 | 675.74 | -0.84% | 285,665 |
| Feb 24, 2026 | 674.99 | 684.61 | 669.55 | 681.48 | +1.45% | 269,153 |
| Feb 23, 2026 | 667.11 | 674.32 | 658.30 | 671.75 | +0.68% | 316,376 |
| Feb 20, 2026 | 663.06 | 670.20 | 656.39 | 667.22 | +0.62% | 237,592 |
| Feb 19, 2026 | 657.49 | 665.75 | 655.67 | 663.11 | +0.83% | 328,203 |
| Feb 18, 2026 | 662.95 | 671.16 | 654.36 | 657.68 | -0.58% | 287,229 |
| Feb 17, 2026 | 665.92 | 673.53 | 655.71 | 661.53 | -0.65% | 229,604 |
| Feb 13, 2026 | 665.04 | 674.25 | 659.28 | 665.86 | +0.30% | 329,231 |
| Feb 12, 2026 | 654.39 | 678.67 | 653.50 | 663.88 | +2.33% | 495,835 |
| Feb 11, 2026 | 656.45 | 661.50 | 642.79 | 648.79 | -0.75% | 316,723 |
| Feb 10, 2026 | 660.80 | 661.35 | 652.98 | 653.72 | -0.80% | 397,234 |
| Feb 9, 2026 | 663.33 | 666.28 | 652.52 | 658.96 | -0.29% | 290,549 |
| Feb 6, 2026 | 651.79 | 664.41 | 651.79 | 660.90 | +1.21% | 430,047 |
| Feb 5, 2026 | 648.83 | 658.29 | 641.14 | 653.02 | +0.81% | 351,730 |
| Feb 4, 2026 | 643.53 | 658.26 | 635.00 | 647.76 | +1.00% | 512,306 |
| Feb 3, 2026 | 626.41 | 644.00 | 623.77 | 641.37 | +2.48% | 375,984 |
| Feb 2, 2026 | 607.82 | 625.91 | 606.00 | 625.86 | +3.19% | 288,153 |
| Jan 30, 2026 | 605.73 | 613.31 | 603.40 | 606.50 | -0.79% | 322,397 |
| Jan 29, 2026 | 615.30 | 615.35 | 601.69 | 611.32 | -0.65% | 287,408 |
| Jan 28, 2026 | 615.01 | 617.25 | 608.00 | 615.29 | -0.28% | 195,339 |
| Jan 27, 2026 | 618.92 | 623.81 | 612.54 | 617.04 | -0.01% | 236,395 |
| Jan 26, 2026 | 625.22 | 628.00 | 611.13 | 617.12 | -1.00% | 275,109 |
| Jan 23, 2026 | 618.70 | 623.41 | 613.63 | 623.33 | +0.73% | 237,258 |
| Jan 22, 2026 | 625.95 | 632.48 | 614.12 | 618.81 | -1.06% | 409,561 |
| Jan 21, 2026 | 632.06 | 637.83 | 621.11 | 625.42 | -2.06% | 442,405 |
| Jan 20, 2026 | 642.33 | 647.99 | 636.45 | 638.57 | -0.29% | 520,944 |
| Jan 16, 2026 | 633.46 | 641.12 | 630.00 | 640.41 | +0.48% | 433,032 |
| Jan 15, 2026 | 619.85 | 641.12 | 614.20 | 637.37 | +3.42% | 560,874 |
| Jan 14, 2026 | 609.60 | 622.00 | 604.51 | 616.30 | +1.93% | 324,773 |
| Jan 13, 2026 | 603.49 | 607.85 | 600.00 | 604.63 | +0.36% | 331,564 |
| Jan 12, 2026 | 593.04 | 610.09 | 593.00 | 602.45 | +1.46% | 324,807 |
| Jan 9, 2026 | 590.10 | 603.46 | 588.02 | 593.80 | +1.27% | 389,395 |
| Jan 8, 2026 | 576.37 | 592.18 | 575.22 | 586.38 | +2.23% | 371,802 |
| Jan 7, 2026 | 566.12 | 574.00 | 564.41 | 573.61 | +1.73% | 226,269 |
| Jan 6, 2026 | 565.58 | 567.50 | 557.01 | 563.84 | -0.07% | 231,882 |
| Jan 5, 2026 | 552.84 | 569.13 | 552.84 | 564.26 | +1.44% | 292,818 |
| Jan 2, 2026 | 551.83 | 559.71 | 551.41 | 556.26 | +0.64% | 184,168 |
| Dec 31, 2025 | 560.61 | 563.22 | 552.25 | 552.71 | -1.58% | 212,747 |
| Dec 30, 2025 | 563.19 | 569.80 | 560.57 | 561.60 | -0.94% | 199,426 |
| Dec 29, 2025 | 567.20 | 575.97 | 565.25 | 566.94 | -0.33% | 197,679 |
| Dec 26, 2025 | 567.76 | 573.99 | 565.33 | 568.80 | +0.17% | 145,956 |
| Dec 24, 2025 | 566.76 | 571.36 | 566.76 | 567.83 | +0.15% | 121,734 |
| Dec 23, 2025 | 573.48 | 575.98 | 564.76 | 566.98 | -1.15% | 262,410 |
| Dec 22, 2025 | 559.22 | 574.68 | 557.50 | 573.58 | +2.70% | 295,598 |
| Dec 19, 2025 | 546.13 | 559.52 | 544.05 | 558.49 | +2.00% | 529,884 |
| Dec 18, 2025 | 553.00 | 559.98 | 541.12 | 547.54 | -1.30% | 348,377 |
| Dec 17, 2025 | 552.82 | 558.75 | 551.41 | 554.73 | +0.35% | 224,752 |
| Dec 16, 2025 | 547.04 | 553.95 | 542.27 | 552.82 | +1.08% | 308,726 |
| Dec 15, 2025 | 542.56 | 549.41 | 538.99 | 546.92 | +1.27% | 395,310 |
| Dec 12, 2025 | 543.02 | 546.99 | 533.50 | 540.07 | -0.48% | 240,623 |
| Dec 11, 2025 | 535.20 | 547.89 | 531.13 | 542.68 | +1.78% | 367,790 |
| Dec 10, 2025 | 538.55 | 569.39 | 529.84 | 533.18 | -5.34% | 740,626 |
| Dec 9, 2025 | 566.71 | 568.90 | 554.10 | 563.24 | -0.58% | 537,756 |
| Dec 8, 2025 | 569.04 | 569.73 | 560.26 | 566.52 | -0.09% | 301,936 |
| Dec 5, 2025 | 563.17 | 569.44 | 557.00 | 567.03 | +0.69% | 276,573 |
| Dec 4, 2025 | 555.30 | 565.38 | 555.08 | 563.15 | +1.41% | 377,678 |
| Dec 3, 2025 | 562.80 | 570.00 | 554.09 | 555.30 | -2.03% | 237,764 |
| Dec 2, 2025 | 572.88 | 572.88 | 564.85 | 566.81 | -0.41% | 221,230 |
| Dec 1, 2025 | 572.38 | 573.60 | 565.00 | 569.13 | -0.23% | 278,533 |
| Nov 28, 2025 | 570.99 | 573.76 | 568.23 | 570.46 | -0.13% | 104,760 |
| Nov 26, 2025 | 565.63 | 572.75 | 563.51 | 571.18 | +1.02% | 245,509 |
| Nov 25, 2025 | 544.48 | 566.03 | 542.00 | 565.43 | +4.56% | 319,889 |
| Nov 24, 2025 | 558.37 | 560.55 | 539.50 | 540.79 | -3.48% | 420,168 |
| Nov 21, 2025 | 551.26 | 564.61 | 549.59 | 560.30 | +1.64% | 390,658 |
| Nov 20, 2025 | 558.91 | 561.34 | 545.88 | 551.24 | -0.98% | 270,304 |
| Nov 19, 2025 | 547.64 | 558.88 | 547.64 | 556.71 | +1.53% | 282,120 |
| Nov 18, 2025 | 536.34 | 550.13 | 535.06 | 548.32 | +2.23% | 344,446 |
| Nov 17, 2025 | 539.42 | 543.68 | 535.35 | 536.34 | -0.34% | 341,296 |
| Nov 14, 2025 | 536.06 | 546.79 | 534.33 | 538.19 | +0.29% | 295,496 |
| Nov 13, 2025 | 537.78 | 541.15 | 531.32 | 536.66 | +0.33% | 311,992 |
| Nov 12, 2025 | 539.27 | 543.24 | 534.57 | 534.88 | -0.85% | 155,317 |
| Nov 11, 2025 | 534.36 | 540.10 | 531.63 | 539.46 | +1.30% | 180,314 |
| Nov 10, 2025 | 533.76 | 537.32 | 523.14 | 532.54 | -0.19% | 243,007 |
| Nov 7, 2025 | 523.27 | 534.97 | 519.46 | 533.57 | +2.01% | 202,492 |
| Nov 6, 2025 | 522.63 | 525.00 | 513.10 | 523.08 | -0.49% | 243,302 |
| Nov 5, 2025 | 523.64 | 534.06 | 517.58 | 525.64 | +0.51% | 364,974 |
| Nov 4, 2025 | 512.37 | 524.95 | 511.32 | 522.95 | +1.81% | 335,188 |
| Nov 3, 2025 | 511.48 | 517.11 | 501.91 | 513.65 | +0.09% | 365,787 |
Daily open, high, low, close and volume for Casey's General Stores Inc (CASY). Showing 249 trading days. Unadjusted prices.