Skip to main content
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
659.81
-4.79 (-0.72%)
Mar 9, 2026, 3:44 PM EDT - Market open

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026658.75660.29627.49658.08--0.98%769,081
Mar 6, 2026662.61674.70660.69664.60664.60-0.94%581,369
Mar 5, 2026675.96678.80665.00670.91670.91-1.90%661,370
Mar 4, 2026678.22684.07669.86683.89683.890.84%354,276
Mar 3, 2026681.33686.45658.05678.22678.22-1.28%395,323
Mar 2, 2026681.84687.59676.31687.01687.010.21%414,598
Feb 27, 2026681.92690.00680.48685.59685.590.47%2,365,515
Feb 26, 2026676.36685.79674.04682.35682.350.98%253,903
Feb 25, 2026683.63685.54670.26675.74675.74-0.84%285,665
Feb 24, 2026674.99684.61669.55681.48681.481.45%269,152
Feb 23, 2026667.11674.32658.30671.75671.750.68%316,375
Feb 20, 2026663.06670.20656.39667.22667.220.62%237,592
Feb 19, 2026657.49665.76655.67663.11663.110.83%328,203
Feb 18, 2026662.95671.16654.36657.68657.68-0.58%287,229
Feb 17, 2026665.92673.53655.71661.53661.53-0.65%229,604
Feb 13, 2026665.04674.25659.28665.86665.860.30%329,231
Feb 12, 2026654.39678.67653.50663.88663.882.33%495,835
Feb 11, 2026656.45661.50642.79648.79648.79-0.75%316,723
Feb 10, 2026660.80661.35652.98653.72653.72-0.80%397,234
Feb 9, 2026663.33666.28652.52658.96658.96-0.29%290,549
Feb 6, 2026651.79664.41651.79660.90660.901.21%430,047
Feb 5, 2026648.83658.29641.14653.02653.020.81%351,730
Feb 4, 2026643.53658.27635.00647.76647.761.00%512,306
Feb 3, 2026626.41644.00623.78641.37641.372.48%375,984
Feb 2, 2026607.82625.91606.00625.86625.863.19%288,153
Jan 30, 2026605.73613.31603.40606.50606.50-0.79%322,397
Jan 29, 2026615.30615.35601.69611.32610.75-0.65%287,408
Jan 28, 2026615.01617.25608.00615.29614.72-0.28%195,339
Jan 27, 2026618.92623.81612.54617.04616.46-0.01%236,395
Jan 26, 2026625.22628.00611.14617.12616.54-1.00%275,109
Jan 23, 2026618.70623.41613.63623.33622.750.73%237,258
Jan 22, 2026625.95632.48614.12618.81618.23-1.06%409,561
Jan 21, 2026632.06637.83621.11625.42624.84-2.06%442,405
Jan 20, 2026642.33647.99636.45638.57637.97-0.29%520,944
Jan 16, 2026633.46641.12630.00640.41639.810.48%433,032
Jan 15, 2026619.85641.12614.20637.37636.783.42%560,874
Jan 14, 2026609.60622.00604.51616.30615.731.93%324,773
Jan 13, 2026603.49607.85600.00604.63604.070.36%331,564
Jan 12, 2026593.04610.09593.00602.45601.891.46%324,807
Jan 9, 2026590.10603.46588.02593.80593.251.27%389,395
Jan 8, 2026576.37592.18575.22586.38585.832.23%371,802
Jan 7, 2026566.12574.00564.41573.61573.081.73%226,269
Jan 6, 2026565.58567.50557.01563.84563.31-0.07%231,882
Jan 5, 2026552.84569.13552.84564.26563.731.44%292,818
Jan 2, 2026551.83559.71551.41556.26555.740.64%184,168
Dec 31, 2025560.61563.23552.25552.71552.19-1.58%212,747
Dec 30, 2025563.19569.80560.57561.60561.08-0.94%199,426
Dec 29, 2025567.20575.97565.25566.94566.41-0.33%197,679
Dec 26, 2025567.76573.99565.33568.80568.270.17%145,956
Dec 24, 2025566.76571.36566.76567.83567.300.15%121,734
Dec 23, 2025573.48575.98564.76566.98566.45-1.15%262,410
Dec 22, 2025559.22574.68557.50573.58573.052.70%295,598
Dec 19, 2025546.13559.52544.06558.49557.972.00%529,884
Dec 18, 2025553.00559.98541.12547.54547.03-1.30%348,377
Dec 17, 2025552.82558.76551.42554.73554.210.35%224,752
Dec 16, 2025547.04553.95542.27552.82552.301.08%308,726
Dec 15, 2025542.56549.41538.99546.92546.411.27%395,310
Dec 12, 2025543.02546.99533.50540.07539.57-0.48%240,623
Dec 11, 2025535.20547.89531.13542.68542.171.78%367,790
Dec 10, 2025538.55569.39529.84533.18532.68-5.34%740,626
Dec 9, 2025566.71568.90554.10563.24562.71-0.58%537,756
Dec 8, 2025569.04569.73560.26566.52565.99-0.09%301,936
Dec 5, 2025563.17569.44557.00567.03566.500.69%276,573
Dec 4, 2025555.30565.38555.08563.15562.621.41%377,678
Dec 3, 2025562.80570.00554.09555.30554.78-2.03%237,764
Dec 2, 2025572.88572.88564.85566.81566.28-0.41%221,230
Dec 1, 2025572.39573.60565.00569.13568.60-0.23%278,533
Nov 28, 2025570.99573.76568.23570.46569.93-0.13%104,760
Nov 26, 2025565.63572.75563.51571.18570.651.02%245,509
Nov 25, 2025544.48566.03542.00565.44564.914.56%319,889
Nov 24, 2025558.37560.55539.51540.79540.29-3.48%420,168
Nov 21, 2025551.26564.61549.59560.30559.781.64%390,658
Nov 20, 2025558.91561.34545.88551.24550.73-0.98%270,304
Nov 19, 2025547.64558.88547.64556.71556.191.53%282,120
Nov 18, 2025536.34550.13535.06548.32547.812.23%344,446
Nov 17, 2025539.42543.68535.35536.34535.84-0.34%341,296
Nov 14, 2025536.06546.79534.33538.19537.690.29%295,496
Nov 13, 2025537.78541.15531.32536.66536.160.33%311,992
Nov 12, 2025539.27543.24534.57534.88534.38-0.85%155,317
Nov 11, 2025534.36540.10531.63539.46538.961.30%180,314
Nov 10, 2025533.76537.32523.14532.54532.04-0.19%243,007
Nov 7, 2025523.27534.97519.46533.57533.072.01%202,492
Nov 6, 2025522.63525.00513.10523.08522.59-0.49%243,302
Nov 5, 2025523.64534.06517.58525.64525.150.51%364,974
Nov 4, 2025512.37524.95511.32522.95522.461.81%335,188
Nov 3, 2025511.48517.11501.91513.65513.170.09%365,787
Oct 31, 2025512.70515.81497.38513.19512.71-1.03%479,369
Oct 30, 2025526.30527.10516.00518.54517.49-1.99%421,811
Oct 29, 2025528.80534.04525.10529.09528.02-0.62%228,408
Oct 28, 2025534.50540.00529.14532.38531.30-0.67%222,252
Oct 27, 2025530.65538.14527.08535.95534.860.91%231,068
Oct 24, 2025535.82536.93528.62531.14530.06-0.32%286,789
Oct 23, 2025544.85544.85531.80532.87531.79-2.25%484,546
Oct 22, 2025549.28550.41542.91545.15544.04-0.54%250,999
Oct 21, 2025565.22565.22547.59548.13547.02-2.88%249,247
Oct 20, 2025564.57565.99558.07564.40563.25-0.47%259,502
Oct 17, 2025564.18567.80557.46567.05565.901.02%186,484
Oct 16, 2025562.35563.95555.82561.33560.19-0.50%261,213
Oct 15, 2025565.74571.85561.34564.17563.020.53%369,768
Oct 14, 2025568.07572.18560.20561.19560.05-0.78%331,738