Casey's General Stores, Inc. - CASY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	663.06	667.22	667.22	670.2	656.39	237,600
February 19, 2026	657.49	663.11	663.11	665.76	655.67	328,203
February 18, 2026	662.95	657.68	657.68	671.16	654.36	287,229
February 17, 2026	665.92	661.53	661.53	673.53	655.71	229,604
February 13, 2026	665.04	665.86	665.86	674.25	659.28	329,231
February 12, 2026	654.39	663.88	663.88	678.67	653.5	495,835
February 11, 2026	656.45	648.79	648.79	661.5	642.79	316,723
February 10, 2026	660.8	653.72	653.72	661.35	652.98	397,234
February 09, 2026	663.33	658.96	658.96	666.28	652.52	290,549
February 06, 2026	651.79	660.9	660.9	664.41	651.79	430,047
February 05, 2026	648.83	653.02	653.02	658.29	641.14	351,730
February 04, 2026	643.53	647.76	647.76	658.27	635	512,306
February 03, 2026	626.41	641.37	641.37	644	623.78	376,000
February 02, 2026	607.82	625.86	625.86	625.91	606	288,153
January 30, 2026	605.73	606.5	606.5	613.31	603.4	322,400
January 29, 2026	615.3	611.32	610.75	615.35	601.69	287,408
January 28, 2026	615.01	615.29	614.72	617.25	608	195,339
January 27, 2026	618.92	617.04	616.46	623.81	612.54	236,400
January 26, 2026	625.22	617.12	616.54	628	611.14	275,109
January 23, 2026	618.7	623.33	623.33	623.41	613.63	237,258
January 22, 2026	625.95	618.81	618.81	632.48	614.12	409,600
January 21, 2026	632.06	625.42	625.42	637.83	621.11	442,405
January 20, 2026	642.33	638.57	638.57	647.99	636.45	520,944
January 16, 2026	633.46	640.41	640.41	641.12	630	433,032
January 15, 2026	619.85	637.37	637.37	641.12	614.2	560,900
January 14, 2026	609.6	616.3	616.3	622	604.51	324,773
January 13, 2026	602.92	604.38	604.38	607.84	600	288,896
January 12, 2026	593.04	602.45	602.45	610.09	593	324,807
January 09, 2026	590.1	593.8	593.8	603.46	588.02	389,400
January 08, 2026	576.37	586.38	586.38	592.18	575.22	371,802
January 07, 2026	566.12	573.61	573.61	574	564.41	226,300
January 06, 2026	565.58	563.84	563.84	567.5	557.01	231,900
January 05, 2026	552.84	564.26	564.26	569.13	552.84	292,818
January 02, 2026	551.83	556.26	556.26	559.71	551.41	184,200
December 31, 2025	560.61	552.71	552.71	563.22	552.25	212,747
December 30, 2025	563.19	561.6	561.6	569.8	560.57	199,426
December 29, 2025	567.2	566.94	566.94	575.97	565.25	197,679
December 26, 2025	567.76	568.8	568.8	573.99	565.33	146,000
December 24, 2025	566.76	567.83	567.83	571.36	566.76	121,724
December 23, 2025	573.48	566.98	566.98	575.98	564.76	262,410
December 22, 2025	559.22	573.58	573.58	574.68	557.5	295,600
December 19, 2025	546.13	558.49	558.49	559.52	544.05	529,900
December 18, 2025	553	547.54	547.54	559.98	541.12	348,400
December 17, 2025	552.82	554.73	554.73	558.76	551.41	224,752
December 16, 2025	547.04	552.82	552.82	553.95	542.27	308,726
December 15, 2025	542.56	546.92	546.92	549.41	538.99	395,310
December 12, 2025	543.02	540.07	540.07	546.99	533.5	240,623
December 11, 2025	535.2	542.68	542.68	547.89	531.13	367,800
December 10, 2025	538.55	533.18	533.18	569.39	529.84	740,626
December 09, 2025	566.71	563.45	563.45	568.43	554.1	443,001
December 08, 2025	569.04	566.52	566.52	569.73	560.26	301,936
December 05, 2025	563.17	567.03	567.03	569.44	557	276,600
December 04, 2025	555.3	563.15	563.15	565.38	555.08	377,678
December 03, 2025	562.8	555.3	555.3	570	554.09	236,500
December 02, 2025	572.88	566.81	566.81	572.88	564.85	221,230
December 01, 2025	572.39	569.13	569.13	573.6	565	278,533
November 28, 2025	570.99	570.46	570.46	573.76	568.23	104,800
November 26, 2025	565.63	571.18	571.18	572.75	563.51	245,509
November 25, 2025	544.48	565.43	565.43	566.03	542	319,900
November 24, 2025	557.9	540.79	540.79	560.55	539.54	415,368

Casey's General Stores, Inc. (CASY) NASDAQ