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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	551.26	560.3	560.3	564.61	549.59	390,700
November 20, 2025	558.91	551.24	551.24	561.34	545.88	270,304
November 19, 2025	547.64	556.71	556.71	558.88	547.64	282,120
November 18, 2025	536.34	548.32	548.32	550.13	535.06	344,446
November 17, 2025	539.42	536.34	536.34	543.68	535.35	341,300
November 14, 2025	536.06	538.19	538.19	546.79	534.33	295,500
November 13, 2025	537.78	536.66	536.66	541.15	531.32	312,000
November 12, 2025	539.27	534.88	534.88	543.24	534.57	155,315
November 11, 2025	534.36	539.46	539.46	540.1	531.63	180,300
November 10, 2025	533.76	532.54	532.54	537.32	523.14	243,007
November 07, 2025	523.27	533.57	533.57	534.97	519.46	202,500
November 06, 2025	522.63	523.08	523.08	525	513.1	226,092
November 05, 2025	523.64	525.64	525.64	534.06	517.58	365,000
November 04, 2025	512.37	522.95	522.95	524.95	511.32	335,200
November 03, 2025	511.48	513.65	513.65	517.11	501.91	365,800
October 31, 2025	512.7	513.19	513.19	515.8	497.38	478,857
October 30, 2025	526.3	518.54	517.97	527.1	516	421,811
October 29, 2025	528.8	529.09	528.51	534.04	525.1	228,408
October 28, 2025	534.5	532.38	531.79	540	529.14	222,252
October 27, 2025	530.65	535.95	535.36	538.14	527.08	231,100
October 24, 2025	535.82	531.14	530.56	536.93	528.62	286,789
October 23, 2025	544.85	532.87	532.87	544.85	531.8	445,444
October 22, 2025	549.28	545.15	545.15	550.41	542.91	251,000
October 21, 2025	565.22	548.13	548.13	565.22	547.59	249,247
October 20, 2025	564.57	564.4	564.4	565.99	558.07	259,502
October 17, 2025	564.18	567.05	567.05	567.8	557.46	186,500
October 16, 2025	562.35	561.33	561.33	563.95	555.82	261,213
October 15, 2025	565.74	564.17	564.17	571.85	561.34	369,800
October 14, 2025	568.07	561.19	561.19	572.18	560.2	331,738
October 13, 2025	557.61	565.62	565.62	567.93	557	222,884
October 10, 2025	552.61	556.67	556.67	558.8	552.03	176,713
October 09, 2025	554.39	552.24	552.24	558.49	546.49	349,100
October 08, 2025	554.59	553.74	553.74	555.05	549.21	249,531
October 07, 2025	559.1	554.78	554.78	565.36	547.26	201,500
October 06, 2025	565.45	558.82	558.82	566.37	557.42	231,976
October 03, 2025	564.37	567.48	567.48	567.48	554.77	181,462
October 02, 2025	555.36	561.4	561.4	564.14	555.36	303,514
October 01, 2025	564.09	559.16	559.16	569.34	558.61	310,713
September 30, 2025	558.36	565.32	565.32	566.73	558.08	234,102
September 29, 2025	548.84	560.94	560.94	560.95	545.03	273,222
September 26, 2025	545.69	547.54	547.54	549.48	533.98	210,922
September 25, 2025	545.12	543.13	543.13	547.91	542.43	232,800
September 24, 2025	551	547.05	547.05	556.44	544.5	215,998
September 23, 2025	549.6	551.08	551.08	556.02	546.94	324,403
September 22, 2025	542.44	547.45	547.45	548.18	542.44	250,256
September 19, 2025	545.36	547.1	547.1	547.95	537.99	594,200
September 18, 2025	550.81	543.71	543.71	557.52	541.38	473,400
September 17, 2025	565.72	555.31	555.31	571.57	554.65	601,700
September 16, 2025	554.88	561.18	561.18	565.71	548.65	582,416
September 15, 2025	554.28	554.91	554.91	562.98	552.46	331,813
September 12, 2025	554.75	553.89	553.89	559.37	549.12	315,108
September 11, 2025	540.28	553.99	553.99	557.38	540.28	501,900
September 10, 2025	546.48	538.5	538.5	549.21	529.33	630,258

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