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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	510.52	503.26	503.26	510.52	498.87	301,800
August 21, 2025	511.46	510.18	510.18	512.21	505.65	184,603
August 20, 2025	510.95	513.39	513.39	515.91	508.8	338,143
August 19, 2025	505	509.04	509.04	511.72	505	164,100
August 18, 2025	506.54	506.2	506.2	510.52	505.91	190,702
August 15, 2025	508.56	507.84	507.84	509.79	505.04	194,946
August 14, 2025	515.98	508.18	508.18	522.23	507.15	243,127
August 13, 2025	518.91	515.09	515.09	518.91	509.33	196,332
August 12, 2025	517.3	519.65	519.65	520.33	512.54	157,645
August 11, 2025	519.06	515.78	515.78	521.97	513.82	206,900
August 08, 2025	520.2	518.97	518.97	523.96	517.11	209,421
August 07, 2025	523	518.28	518.28	523	512.81	219,149
August 06, 2025	514.17	521.49	521.49	522.29	514.17	249,448
August 05, 2025	521.29	514.75	514.75	524.34	513.77	237,500
August 04, 2025	521.61	523.25	523.25	529.53	520.27	309,800
August 01, 2025	519.38	522.78	522.78	524.52	516.01	200,026
July 31, 2025	524.03	520.13	519.56	530.59	518.81	258,927
July 30, 2025	522.97	525.12	524.54	527.93	521.56	174,441
July 29, 2025	524.17	521.96	521.96	527.75	519.7	254,283
July 28, 2025	525.54	525.04	525.04	530.59	523.55	327,928
July 25, 2025	527.82	527.51	527.51	531.24	525.5	280,317
July 24, 2025	524	526.06	526.06	529	519.06	271,442
July 23, 2025	523.38	524	524	530.17	519.69	456,200
July 22, 2025	520.31	523.42	523.42	526	519.12	264,453
July 21, 2025	510.19	518.26	518.26	520	510.19	278,456
July 18, 2025	516.62	510.25	510.25	518.5	506.69	214,500
July 17, 2025	519.72	515.67	515.67	519.72	508.61	250,335
July 16, 2025	520.66	517.8	517.8	521.64	515.04	222,734
July 15, 2025	522.55	517.66	517.66	524.21	517.38	224,804
July 14, 2025	517.41	523.28	523.28	526.47	514.12	256,521
July 11, 2025	523.6	516.59	516.59	526.66	514.31	274,758
July 10, 2025	521.04	523.6	523.6	526.72	517.74	380,528
July 09, 2025	513.22	522.32	521.96	522.71	508.25	335,309
July 08, 2025	522.64	512.3	512.3	526.82	509.19	414,000
July 07, 2025	517.23	526.16	526.16	526.33	514.14	341,932
July 03, 2025	510.3	517.23	517.23	517.31	508.89	173,700
July 02, 2025	509.36	510.92	510.92	511.75	505.01	311,563
July 01, 2025	508.01	510.64	510.64	512.78	504.49	398,835
June 30, 2025	504.7	510.27	510.27	510.91	499.81	284,700
June 27, 2025	503.53	506.18	506.18	511.71	499.95	456,080
June 26, 2025	507.05	504.01	504.01	509.22	501	303,345
June 25, 2025	510.51	505.13	505.13	511.01	504.11	286,595
June 24, 2025	510.5	510.91	510.91	514.32	501.37	360,611
June 23, 2025	505.45	510.43	510.43	510.82	500.33	308,415
June 20, 2025	506.67	500.27	500.27	511.8	498.72	444,739
June 18, 2025	511.05	506.31	506.31	511.05	505.3	397,124
June 17, 2025	505.74	507.63	507.63	512.42	503	501,264
June 16, 2025	506	506.39	506.39	512.23	505.02	466,300
June 13, 2025	506.96	506.16	506.58	512.88	502.07	456,545
June 12, 2025	500.85	506.99	506.99	507.31	495	603,539
June 11, 2025	490.99	499.53	499.53	504.08	488.91	706,779
June 10, 2025	496.02	490.2	490.2	509.08	481.3	1.34M
June 09, 2025	441.59	439.29	439.29	443.5	433.63	693,549
June 06, 2025	447.21	444.04	444.04	449.12	440.11	403,618
June 05, 2025	448.41	445.69	445.69	450.49	443.53	513,832
June 04, 2025	439.26	448.25	448.25	449.76	436.03	563,106
June 03, 2025	438.67	438.68	438.68	444.33	433.16	421,600
June 02, 2025	436.51	440	440	443.52	435.47	801,000
May 30, 2025	440.79	437.76	437.76	448.48	437.58	433,800
May 29, 2025	446.75	440.51	440.51	446.75	438	403,036

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