Skip to main content
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
784.61
-19.89 (-2.47%)
At close: Apr 28, 2026, 4:00 PM EDT
784.50
-0.11 (-0.01%)
After-hours: Apr 28, 2026, 6:45 PM EDT

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026802.21804.27777.05784.73784.73-2.46%335,948
Apr 27, 2026803.58806.50791.39804.50804.500.62%352,331
Apr 24, 2026798.35802.56789.90799.55799.551.23%372,949
Apr 23, 2026786.39798.46780.86789.82789.820.88%398,191
Apr 22, 2026786.13787.36774.44782.91782.910.14%286,025
Apr 21, 2026766.56784.20765.00781.82781.821.74%305,869
Apr 20, 2026760.23770.33752.74768.45768.451.82%331,656
Apr 17, 2026738.99758.71735.09754.72754.722.37%369,447
Apr 16, 2026738.23742.75731.65737.22737.220.05%400,104
Apr 15, 2026738.03744.57730.00736.83736.83-0.76%295,753
Apr 14, 2026733.53743.73730.25742.45742.451.01%373,881
Apr 13, 2026737.29737.29729.19735.00735.00-0.43%426,743
Apr 10, 2026760.02762.60730.20738.17738.17-2.71%574,200
Apr 9, 2026753.59774.23751.33758.76758.760.05%707,839
Apr 8, 2026749.85762.51737.95758.37758.372.23%8,688,984
Apr 7, 2026757.25757.25738.60741.82741.82-0.80%710,701
Apr 6, 2026743.19753.41740.64747.77747.770.59%312,397
Apr 2, 2026735.40746.57727.32743.42743.420.85%368,239
Apr 1, 2026726.84738.00722.91737.16737.161.28%684,719
Mar 31, 2026704.80728.54704.80727.86727.863.27%586,263
Mar 30, 2026712.75715.50700.00704.80704.80-1.32%338,761
Mar 27, 2026708.15716.28703.30714.24714.240.34%295,944
Mar 26, 2026709.05720.43704.50711.81711.81-0.34%453,304
Mar 25, 2026689.66721.50689.66714.23714.233.66%765,006
Mar 24, 2026671.26694.48671.26689.04689.041.78%532,114
Mar 23, 2026673.66680.34663.50677.02677.022.64%345,783
Mar 20, 2026665.01670.51651.00659.63659.63-0.83%479,410
Mar 19, 2026668.12675.00662.76665.16665.16-0.65%519,401
Mar 18, 2026688.01688.57666.89669.52669.52-3.22%328,227
Mar 17, 2026673.31694.93673.31691.78691.782.75%360,142
Mar 16, 2026668.38676.89661.00673.27673.271.88%294,591
Mar 13, 2026681.84690.10660.01660.87660.87-1.92%443,356
Mar 12, 2026683.98683.98668.88673.81673.81-1.63%390,389
Mar 11, 2026689.23696.66680.07685.00685.00-0.71%610,902
Mar 10, 2026651.02693.60648.95689.92689.923.82%688,623
Mar 9, 2026658.75665.32627.49664.54664.54-0.01%982,589
Mar 6, 2026662.61674.70660.69664.60664.60-0.94%588,836
Mar 5, 2026675.96678.80665.00670.91670.91-1.90%661,376
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