Skip to main content
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
778.63
-6.08 (-0.77%)
At close: Jun 26, 2026, 4:00 PM EDT
769.40
-9.23 (-1.19%)
After-hours: Jun 26, 2026, 7:40 PM EDT

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026786.78793.64763.25778.63778.63-0.77%1,394,521
Jun 25, 2026800.00801.00777.33784.71784.71-2.08%691,768
Jun 24, 2026833.41835.63762.76801.35801.35-3.67%888,532
Jun 23, 2026835.01839.51826.00831.89831.890.03%402,880
Jun 22, 2026845.00845.00830.56831.67831.67-1.26%378,051
Jun 18, 2026859.56862.38832.50842.25842.25-1.01%774,906
Jun 17, 2026860.62865.75840.00850.85850.85-1.67%389,202
Jun 16, 2026873.17887.39863.01865.28865.28-0.82%408,838
Jun 15, 2026900.65900.65853.45872.39872.39-2.54%578,021
Jun 12, 2026920.00927.30885.44895.14895.14-2.31%489,589
Jun 11, 2026919.19927.85890.00916.28916.280.07%881,499
Jun 10, 2026800.65917.47793.01915.60915.6020.29%2,006,930
Jun 9, 2026756.71768.35749.45761.18761.181.27%976,046
Jun 8, 2026758.98765.00750.35751.63751.63-1.35%490,925
Jun 5, 2026760.68771.44759.17761.91761.910.04%433,954
Jun 4, 2026775.98780.34757.58761.57761.57-1.63%443,001
Jun 3, 2026754.66789.30752.70774.19774.192.65%544,599
Jun 2, 2026742.51764.00740.00754.21754.211.16%419,545
Jun 1, 2026759.18770.00739.18745.58745.58-2.81%623,151
May 29, 2026777.54784.29754.09767.14767.14-1.77%1,041,548
May 28, 2026792.88802.58768.55780.97780.97-0.43%673,201
May 27, 2026809.41816.55779.38784.38784.38-3.09%732,436
May 26, 2026827.58832.70807.61809.41809.41-1.89%555,368
May 22, 2026825.00834.20813.54825.02825.020.03%486,411
May 21, 2026843.38847.30809.45824.80824.80-3.25%564,659
May 20, 2026858.31877.67852.17852.51852.510.04%355,161
May 19, 2026851.10856.44838.22852.15852.15-0.43%332,963
May 18, 2026863.17868.96851.41855.87855.870.37%370,047
May 15, 2026873.29879.99844.74852.75852.75-2.82%793,810
May 14, 2026890.00901.00876.53877.48877.48-1.22%446,559
May 13, 2026871.97889.99868.44888.36888.362.44%388,543
May 12, 2026876.70879.25863.25867.19867.19-1.13%475,080
May 11, 2026864.85877.53859.66877.07877.072.05%370,722
May 8, 2026860.37868.08855.73859.49859.491.00%256,933
May 7, 2026853.69859.69832.35850.95850.95-0.84%422,876
May 6, 2026864.99865.09848.00858.14858.14-0.49%365,650
May 5, 2026856.01867.56854.14862.35862.351.14%338,143
May 4, 2026833.75857.86831.36852.63852.632.00%397,556
May 1, 2026822.00836.71821.00835.92835.921.75%377,678
Apr 30, 2026788.29823.61788.29822.15821.585.20%411,646
Apr 29, 2026786.07786.48771.44781.50780.96-0.40%263,212
Apr 28, 2026802.21804.27777.05784.61784.07-2.47%339,747
Apr 27, 2026803.58806.50791.39804.50803.940.62%352,355
Apr 24, 2026798.35802.56789.90799.55799.001.23%372,949
Apr 23, 2026786.39798.46780.86789.82789.270.88%398,191
Apr 22, 2026786.13787.36774.44782.91782.370.14%286,025
Apr 21, 2026766.56784.20765.00781.82781.281.74%305,869
Apr 20, 2026760.23770.33752.74768.45767.921.82%331,656
Apr 17, 2026738.99758.71735.09754.72754.202.37%369,447
Apr 16, 2026738.23742.75731.65737.22736.710.05%400,104
Apr 15, 2026738.03744.57730.00736.83736.32-0.76%295,753
Apr 14, 2026733.53743.73730.25742.45741.941.01%373,881
Apr 13, 2026737.29737.29729.19735.00734.49-0.43%426,743
Apr 10, 2026760.02762.60730.20738.17737.66-2.71%574,200
Apr 9, 2026753.59774.23751.33758.76758.230.05%707,839
Apr 8, 2026749.85762.51737.95758.37757.842.23%8,688,984
Apr 7, 2026757.25757.25738.60741.82741.31-0.80%710,701
Apr 6, 2026743.19753.41740.64747.77747.250.59%312,397
Apr 2, 2026735.40746.57727.32743.42742.900.85%368,239
Apr 1, 2026726.84738.00722.91737.16736.651.28%684,719
Mar 31, 2026704.80728.54704.80727.86727.363.27%586,263
Mar 30, 2026712.75715.50700.00704.80704.31-1.32%338,761
Mar 27, 2026708.15716.28703.30714.24713.740.34%295,944
Mar 26, 2026709.05720.43704.50711.81711.32-0.34%453,304
Mar 25, 2026689.66721.50689.66714.23713.733.66%765,006
Mar 24, 2026671.26694.48671.26689.04688.561.78%532,114
Mar 23, 2026673.66680.34663.50677.02676.552.64%345,783
Mar 20, 2026665.01670.51651.00659.63659.17-0.83%479,410
Mar 19, 2026668.12675.00662.76665.16664.70-0.65%519,401
Mar 18, 2026688.01688.57666.89669.52669.06-3.22%328,227
Mar 17, 2026673.31694.93673.31691.78691.302.75%360,142
Mar 16, 2026668.38676.89661.00673.27672.801.88%294,591
Mar 13, 2026681.84690.10660.01660.87660.41-1.92%443,356
Mar 12, 2026683.98683.98668.88673.81673.34-1.63%390,389
Mar 11, 2026689.23696.66680.07685.00684.53-0.71%610,902
Mar 10, 2026651.02693.60648.95689.92689.443.82%688,623
Mar 9, 2026658.75665.32627.49664.54664.08-0.01%982,589
Mar 6, 2026662.61674.70660.69664.60664.14-0.94%588,836
Mar 5, 2026675.96678.80665.00670.91670.44-1.90%661,376
Mar 4, 2026678.22684.07669.86683.89683.420.84%354,276
Mar 3, 2026681.33686.45658.05678.22677.75-1.28%395,323
Mar 2, 2026681.84687.59676.31687.01686.530.21%414,598
Feb 27, 2026681.92690.00680.48685.59685.110.47%2,365,515
Feb 26, 2026676.36685.79674.04682.35681.880.98%253,903
Feb 25, 2026683.63685.54670.26675.74675.27-0.84%285,665
Feb 24, 2026674.99684.61669.55681.48681.011.45%269,152
Feb 23, 2026667.11674.32658.30671.75671.280.68%316,375
Feb 20, 2026663.06670.20656.39667.22666.760.62%237,592
Feb 19, 2026657.49665.76655.67663.11662.650.83%328,203
Feb 18, 2026662.95671.16654.36657.68657.22-0.58%287,229
Feb 17, 2026665.92673.53655.71661.53661.07-0.65%229,604
Feb 13, 2026665.04674.25659.28665.86665.400.30%329,231
Feb 12, 2026654.39678.67653.50663.88663.422.33%495,835
Feb 11, 2026656.45661.50642.79648.79648.34-0.75%316,723
Feb 10, 2026660.80661.35652.98653.72653.27-0.80%397,234
Feb 9, 2026663.33666.28652.52658.96658.50-0.29%290,549
Feb 6, 2026651.79664.41651.79660.90660.441.21%430,047
Feb 5, 2026648.83658.29641.14653.02652.570.81%351,730
Feb 4, 2026643.53658.27635.00647.76647.311.00%512,306
Feb 3, 2026626.41644.00623.78641.37640.932.48%375,984