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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	514.26	541.3	541.3	543.2	505.3	1.29M
September 08, 2025	516.11	521.5	521.5	523.04	505.64	1.24M
September 05, 2025	499.3	505.64	505.64	506.7	498.34	281,272
September 04, 2025	501.73	498.18	498.18	501.73	494.64	217,943
September 03, 2025	497.57	499.6	499.6	501.16	493.7	203,820
September 02, 2025	490.89	497.98	497.98	498.77	490.5	342,404
August 29, 2025	497.77	494.52	494.52	497.77	490	242,900
August 28, 2025	498.58	496	496	498.58	490	169,000
August 27, 2025	496.31	498.29	498.29	500	491	243,841
August 26, 2025	498.92	496.78	496.78	505.65	493.98	268,800
August 25, 2025	502.37	496.61	496.61	503.43	496.18	173,947
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

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