Skip to main content
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
567.03
+3.88 (0.69%)
At close: Dec 5, 2025, 4:00 PM EST
567.79
+0.76 (0.13%)
After-hours: Dec 5, 2025, 7:41 PM EST

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025563.17569.44557.00567.03567.030.69%271,567
Dec 4, 2025555.30565.38555.08563.15563.151.41%372,825
Dec 3, 2025562.80570.00554.09555.30555.30-2.03%231,048
Dec 2, 2025572.88572.88564.85566.81566.81-0.41%219,731
Dec 1, 2025572.39573.60565.00569.13569.13-0.23%277,416
Nov 28, 2025570.99573.76568.23570.46570.46-0.13%103,979
Nov 26, 2025565.63572.75563.51571.18571.181.02%243,147
Nov 25, 2025544.48566.03542.00565.44565.444.56%319,854
Nov 24, 2025558.37560.55539.51540.79540.79-3.48%419,215
Nov 21, 2025551.26564.61549.59560.30560.301.64%387,099
Nov 20, 2025558.91561.34545.88551.24551.24-0.98%270,304
Nov 19, 2025547.64558.88547.64556.71556.711.53%282,120
Nov 18, 2025536.34550.13535.06548.32548.322.23%344,446
Nov 17, 2025539.42543.68535.35536.34536.34-0.34%341,296
Nov 14, 2025536.06546.79534.33538.19538.190.29%295,496
Nov 13, 2025537.78541.15531.32536.66536.660.33%311,992
Nov 12, 2025539.27543.24534.57534.88534.88-0.85%155,317
Nov 11, 2025534.36540.10531.63539.46539.461.30%180,314
Nov 10, 2025533.76537.32523.14532.54532.54-0.19%243,007
Nov 7, 2025523.27534.97519.46533.57533.572.01%202,492
Nov 6, 2025522.63525.00513.10523.08523.08-0.49%243,302
Nov 5, 2025523.64534.06517.58525.64525.640.51%364,974
Nov 4, 2025512.37524.95511.32522.95522.951.81%335,188
Nov 3, 2025511.48517.11501.91513.65513.650.09%365,787
Oct 31, 2025512.70515.81497.38513.19513.19-1.03%479,369
Oct 30, 2025526.30527.10516.00518.54517.97-1.99%421,811
Oct 29, 2025528.80534.04525.10529.09528.51-0.62%228,408
Oct 28, 2025534.50540.00529.14532.38531.79-0.67%222,252
Oct 27, 2025530.65538.14527.08535.95535.360.91%231,068
Oct 24, 2025535.82536.93528.62531.14530.56-0.32%286,789
Oct 23, 2025544.85544.85531.80532.87532.28-2.25%484,546
Oct 22, 2025549.28550.41542.91545.15544.55-0.54%250,999
Oct 21, 2025565.22565.22547.59548.13547.53-2.88%249,247
Oct 20, 2025564.57565.99558.07564.40563.78-0.47%259,502
Oct 17, 2025564.18567.80557.46567.05566.431.02%186,484
Oct 16, 2025562.35563.95555.82561.33560.71-0.50%261,213
Oct 15, 2025565.74571.85561.34564.17563.550.53%369,768
Oct 14, 2025568.07572.18560.20561.19560.57-0.78%331,738
Oct 13, 2025557.61567.93557.00565.62565.001.61%222,884
Oct 10, 2025552.61558.80552.03556.67556.060.80%176,713
Oct 9, 2025554.39558.49546.49552.24551.63-0.27%349,060
Oct 8, 2025554.59555.06549.21553.74553.13-0.19%249,531
Oct 7, 2025559.10565.36547.26554.78554.17-0.72%201,452
Oct 6, 2025565.45566.37557.42558.82558.21-1.53%231,976
Oct 3, 2025564.37567.48554.77567.48566.861.08%181,462
Oct 2, 2025555.36564.14555.36561.40560.780.40%303,514
Oct 1, 2025564.09569.34558.61559.16558.55-1.09%310,713
Sep 30, 2025558.36566.73558.08565.32564.700.78%234,102
Sep 29, 2025548.84560.95545.03560.94560.322.45%273,222
Sep 26, 2025545.69549.48533.98547.54546.940.81%210,922
Sep 25, 2025545.12547.91542.43543.13542.53-0.72%232,777
Sep 24, 2025551.00556.44544.50547.05546.45-0.73%215,998
Sep 23, 2025549.60556.02546.94551.08550.470.66%324,403
Sep 22, 2025542.44548.19542.44547.45546.850.06%321,900
Sep 19, 2025545.36547.95537.99547.10546.500.62%594,197
Sep 18, 2025550.81557.52541.38543.71543.11-2.09%473,397
Sep 17, 2025565.72571.57554.65555.31554.70-1.05%601,725
Sep 16, 2025554.88565.71548.65561.18560.561.13%582,416
Sep 15, 2025554.28562.98552.46554.91554.300.18%331,813
Sep 12, 2025554.75559.37549.12553.89553.28-0.02%315,108
Sep 11, 2025540.28557.38540.28553.99553.382.88%501,884
Sep 10, 2025546.48549.21529.33538.50537.91-0.52%630,258
Sep 9, 2025514.26543.20505.30541.30540.703.80%1,287,184
Sep 8, 2025516.11523.05505.64521.50520.933.14%1,244,189
Sep 5, 2025499.30506.70498.34505.64505.081.50%281,272
Sep 4, 2025501.73501.73494.64498.18497.63-0.28%217,943
Sep 3, 2025497.57501.16493.70499.60499.050.33%203,820
Sep 2, 2025490.89498.77490.50497.98497.430.70%342,404
Aug 29, 2025497.77497.77490.00494.52493.98-0.30%242,876
Aug 28, 2025498.58498.58490.00496.00495.45-0.46%168,972
Aug 27, 2025496.31500.00491.00498.29497.740.30%243,841
Aug 26, 2025498.92505.65493.98496.78496.230.03%268,787
Aug 25, 2025502.37503.43496.18496.61496.06-1.32%173,947
Aug 22, 2025510.52510.52498.87503.26502.71-1.36%301,761
Aug 21, 2025511.46512.21505.65510.18509.62-0.63%184,603
Aug 20, 2025510.95515.91508.80513.39512.830.85%338,143
Aug 19, 2025505.00511.72505.00509.04508.480.56%164,084
Aug 18, 2025506.54510.52505.91506.20505.64-0.32%190,702
Aug 15, 2025508.56509.79505.04507.84507.28-0.07%194,946
Aug 14, 2025515.98522.23507.15508.18507.62-1.34%243,127
Aug 13, 2025518.91518.91509.33515.09514.52-0.88%196,332
Aug 12, 2025517.30520.33512.54519.65519.080.75%157,645
Aug 11, 2025519.06521.97513.82515.78515.21-0.61%206,850
Aug 8, 2025520.20523.96517.11518.97518.400.13%209,421
Aug 7, 2025523.00523.00512.81518.28517.71-0.62%219,149
Aug 6, 2025514.17522.29514.17521.49520.921.31%249,448
Aug 5, 2025521.29524.34513.77514.75514.18-1.62%237,492
Aug 4, 2025521.61529.53520.27523.25522.670.09%309,784
Aug 1, 2025519.38524.52516.01522.78522.210.51%200,026
Jul 31, 2025524.03530.59518.81520.13518.99-0.95%258,927
Jul 30, 2025522.97527.93521.56525.12523.970.61%174,441
Jul 29, 2025524.17527.75519.70521.96520.81-0.59%254,283
Jul 28, 2025525.54530.59523.55525.04523.89-0.47%327,928
Jul 25, 2025527.82531.24525.50527.51526.350.28%280,317
Jul 24, 2025524.00529.00519.06526.06524.910.39%271,442
Jul 23, 2025523.38530.17519.69524.00522.850.11%456,198
Jul 22, 2025520.31526.00519.12523.42522.271.00%264,453
Jul 21, 2025510.19520.00510.19518.26517.121.57%278,456
Jul 18, 2025516.62518.50506.69510.25509.13-1.05%214,496
Jul 17, 2025519.72519.72508.61515.67514.54-0.41%250,335