Casey's General Stores, Inc. CASY
NASDAQ · United States · Retail Trade
$608.46+8.56 (+1.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $608.46 | +1.43% | $602.87 | $613.16 | $599.07 | 608.40K |
| 2026-09-29 | $599.90 | -1.05% | $606.24 | $607.54 | $595.83 | 441.70K |
| 2026-09-28 | $606.24 | +1.30% | $601.23 | $615.95 | $596.52 | 875.60K |
| 2026-09-25 | $598.46 | -0.07% | $598.45 | $600.13 | $589.56 | 509.50K |
| 2026-09-24 | $598.85 | +0.26% | $601.95 | $604.00 | $594.61 | 612.00K |
| 2026-09-23 | $597.31 | +2.13% | $584.81 | $609.25 | $575.10 | 1.02M |
| 2026-09-22 | $584.83 | -0.09% | $585.34 | $588.00 | $576.11 | 756.60K |
| 2026-09-21 | $585.34 | -2.03% | $591.00 | $597.93 | $584.16 | 646.70K |
| 2026-09-18 | $597.48 | -1.64% | $608.16 | $609.10 | $596.83 | 1.08M |
| 2026-09-17 | $607.45 | +3.13% | $591.04 | $612.30 | $588.03 | 623.20K |
| 2026-09-16 | $589.00 | +0.32% | $590.00 | $601.67 | $586.25 | 729.80K |
| 2026-09-15 | $587.14 | -5.55% | $617.59 | $619.79 | $586.42 | 823.30K |
| 2026-09-14 | $621.61 | +1.00% | $615.35 | $628.09 | $612.18 | 623.00K |
| 2026-09-11 | $615.47 | -1.94% | $628.48 | $628.48 | $606.47 | 624.30K |
| 2026-09-10 | $627.64 | -0.22% | $632.00 | $656.50 | $627.59 | 1.12M |
| 2026-09-09 | $629.03 | -14.24% | $627.48 | $634.07 | $595.02 | 2.58M |
| 2026-09-08 | $733.49 | -2.99% | $754.67 | $767.98 | $730.30 | 938.70K |
| 2026-09-04 | $756.09 | -0.31% | $751.26 | $767.00 | $747.28 | 405.20K |
| 2026-09-03 | $758.42 | +0.64% | $750.94 | $765.75 | $740.21 | 374.30K |
| 2026-09-02 | $753.59 | -1.74% | $763.66 | $766.61 | $745.74 | 376.60K |
| 2026-09-01 | $766.91 | +1.95% | $758.88 | $778.59 | $753.27 | 433.50K |
| 2026-08-31 | $752.21 | -0.43% | $756.34 | $764.18 | $747.16 | 419.80K |
| 2026-08-28 | $755.47 | -1.04% | $760.00 | $762.96 | $740.00 | 442.10K |
| 2026-08-27 | $763.38 | -5.42% | $799.36 | $803.51 | $762.04 | 454.50K |
| 2026-08-26 | $807.12 | -2.16% | $822.49 | $827.63 | $806.50 | 224.40K |
| 2026-08-25 | $824.92 | -3.43% | $855.80 | $860.00 | $820.21 | 260.00K |
| 2026-08-24 | $854.21 | +2.21% | $842.49 | $856.34 | $834.47 | 202.50K |
| 2026-08-21 | $835.74 | +0.89% | $839.78 | $839.78 | $824.00 | 349.30K |
| 2026-08-20 | $828.38 | -0.93% | $822.00 | $839.05 | $817.97 | 306.60K |
| 2026-08-19 | $836.15 | -2.20% | $854.19 | $868.01 | $833.60 | 267.50K |
| 2026-08-18 | $855.00 | -1.73% | $870.62 | $882.68 | $851.84 | 269.40K |
| 2026-08-17 | $870.01 | +2.78% | $846.64 | $875.05 | $842.02 | 334.20K |
| 2026-08-14 | $846.45 | -0.86% | $854.17 | $857.79 | $844.93 | 242.70K |
| 2026-08-13 | $853.78 | +1.76% | $843.12 | $856.33 | $839.70 | 258.70K |
| 2026-08-12 | $839.03 | +1.10% | $826.43 | $841.80 | $825.59 | 227.10K |
| 2026-08-11 | $829.91 | -2.87% | $844.40 | $859.98 | $827.68 | 246.10K |
| 2026-08-10 | $854.46 | +2.46% | $825.28 | $855.05 | $825.28 | 383.80K |
| 2026-08-07 | $833.95 | +0.18% | $826.47 | $837.60 | $818.42 | 270.00K |
| 2026-08-06 | $832.42 | -2.40% | $860.78 | $866.00 | $811.19 | 323.80K |
| 2026-08-05 | $852.86 | +0.26% | $856.20 | $863.18 | $841.34 | 290.70K |
| 2026-08-04 | $850.66 | -1.13% | $859.66 | $868.59 | $850.21 | 376.40K |
| 2026-08-03 | $860.37 | -1.22% | $868.52 | $872.49 | $848.06 | 269.90K |
| 2026-07-31 | $871.00 | +0.40% | $867.06 | $879.66 | $863.67 | 218.80K |
| 2026-07-30 | $867.50 | +0.04% | $867.19 | $879.00 | $858.35 | 236.50K |
| 2026-07-29 | $867.16 | +1.20% | $858.15 | $885.49 | $858.15 | 349.90K |
| 2026-07-28 | $856.86 | +0.41% | $867.00 | $878.51 | $854.22 | 388.90K |
| 2026-07-27 | $853.38 | -0.96% | $867.43 | $867.43 | $840.42 | 292.00K |
| 2026-07-24 | $861.63 | -1.56% | $880.00 | $882.77 | $848.62 | 250.10K |
| 2026-07-23 | $875.25 | +2.16% | $849.56 | $880.14 | $840.00 | 372.60K |
| 2026-07-22 | $856.74 | -0.18% | $863.86 | $869.97 | $856.49 | 169.80K |
| 2026-07-21 | $858.26 | -0.95% | $874.01 | $874.01 | $857.50 | 301.60K |
| 2026-07-20 | $866.46 | +0.85% | $861.58 | $873.05 | $859.13 | 266.60K |
| 2026-07-17 | $859.12 | +3.88% | $834.46 | $862.67 | $820.00 | 332.80K |
| 2026-07-16 | $827.04 | +2.29% | $805.67 | $832.00 | $805.67 | 238.70K |
| 2026-07-15 | $808.49 | -4.57% | $846.00 | $847.17 | $805.63 | 344.80K |
| 2026-07-14 | $847.19 | -1.39% | $867.98 | $869.99 | $845.11 | 405.10K |
| 2026-07-13 | $859.10 | +4.79% | $830.71 | $862.29 | $827.00 | 505.50K |
| 2026-07-10 | $819.83 | -0.26% | $825.05 | $830.00 | $813.38 | 272.10K |
| 2026-07-09 | $822.00 | -2.50% | $841.70 | $845.00 | $819.95 | 377.40K |
| 2026-07-08 | $843.10 | +5.13% | $810.01 | $844.48 | $804.54 | 777.60K |
| 2026-07-07 | $801.99 | -0.64% | $814.17 | $820.09 | $792.32 | 538.00K |
| 2026-07-06 | $807.18 | +1.22% | $800.00 | $810.00 | $792.88 | 518.90K |
| 2026-07-02 | $797.42 | +1.68% | $784.28 | $799.16 | $781.23 | 517.40K |
| 2026-07-01 | $784.28 | -1.32% | $793.59 | $793.59 | $771.61 | 507.00K |
| 2026-06-30 | $794.79 | +1.86% | $785.18 | $799.93 | $765.03 | 645.00K |
| 2026-06-29 | $780.24 | +0.21% | $792.81 | $804.66 | $765.62 | 751.10K |
| 2026-06-26 | $778.63 | -0.77% | $786.78 | $793.64 | $763.25 | 1.43M |
| 2026-06-25 | $784.71 | -2.08% | $800.00 | $801.00 | $777.33 | 708.30K |
| 2026-06-24 | $801.35 | -3.67% | $833.41 | $835.63 | $762.76 | 901.20K |
| 2026-06-23 | $831.89 | +0.03% | $835.01 | $839.51 | $826.00 | 441.40K |
| 2026-06-22 | $831.67 | -1.26% | $845.00 | $845.00 | $830.56 | 378.20K |
| 2026-06-18 | $842.25 | -1.01% | $859.56 | $862.38 | $832.50 | 788.90K |
| 2026-06-17 | $850.85 | -1.67% | $860.62 | $865.75 | $840.00 | 407.50K |
| 2026-06-16 | $865.28 | -0.82% | $873.17 | $887.39 | $863.01 | 408.90K |
| 2026-06-15 | $872.39 | -2.54% | $900.65 | $900.65 | $853.45 | 582.90K |
| 2026-06-12 | $895.14 | -2.31% | $920.00 | $927.30 | $885.44 | 491.10K |
| 2026-06-11 | $916.28 | +0.07% | $919.19 | $927.85 | $890.00 | 892.90K |
| 2026-06-10 | $915.60 | +20.29% | $800.65 | $917.47 | $793.01 | 2.01M |
| 2026-06-09 | $761.18 | +1.27% | $756.71 | $768.35 | $749.45 | 1.02M |
| 2026-06-08 | $751.63 | -1.35% | $758.98 | $765.00 | $750.35 | 503.40K |
| 2026-06-05 | $761.91 | +0.04% | $760.68 | $771.44 | $759.17 | 434.90K |
| 2026-06-04 | $761.57 | -1.63% | $775.98 | $780.34 | $757.58 | 448.00K |
| 2026-06-03 | $774.19 | +2.65% | $754.66 | $789.30 | $752.70 | 544.70K |
| 2026-06-02 | $754.21 | +1.16% | $742.51 | $764.00 | $740.00 | 420.80K |
| 2026-06-01 | $745.58 | -2.81% | $759.18 | $770.00 | $739.18 | 638.60K |
| 2026-05-29 | $767.14 | -1.77% | $777.54 | $784.29 | $754.09 | 1.06M |
| 2026-05-28 | $780.97 | -0.43% | $792.88 | $802.58 | $768.55 | 679.10K |
| 2026-05-27 | $784.38 | -3.09% | $809.41 | $816.55 | $779.38 | 733.70K |
| 2026-05-26 | $809.41 | -1.89% | $827.58 | $832.70 | $807.61 | 561.80K |
| 2026-05-22 | $825.02 | +0.03% | $825.00 | $834.20 | $813.54 | 487.20K |