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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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