Skip to main content
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
567.03
+3.88 (0.69%)
At close: Dec 5, 2025, 4:00 PM EST
567.79
+0.76 (0.13%)
After-hours: Dec 5, 2025, 7:41 PM EST

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025563.17569.44557.00567.03567.030.69%271,567
Dec 4, 2025555.30565.38555.08563.15563.151.41%372,825
Dec 3, 2025562.80570.00554.09555.30555.30-2.03%231,048
Dec 2, 2025572.88572.88564.85566.81566.81-0.41%219,731
Dec 1, 2025572.39573.60565.00569.13569.13-0.23%277,416
Nov 28, 2025570.99573.76568.23570.46570.46-0.13%103,979
Nov 26, 2025565.63572.75563.51571.18571.181.02%243,147
Nov 25, 2025544.48566.03542.00565.44565.444.56%319,854
Nov 24, 2025558.37560.55539.51540.79540.79-3.48%419,215
Nov 21, 2025551.26564.61549.59560.30560.301.64%387,099
Nov 20, 2025558.91561.34545.88551.24551.24-0.98%270,304
Nov 19, 2025547.64558.88547.64556.71556.711.53%282,120
Nov 18, 2025536.34550.13535.06548.32548.322.23%344,446
Nov 17, 2025539.42543.68535.35536.34536.34-0.34%341,296
Nov 14, 2025536.06546.79534.33538.19538.190.29%295,496
Nov 13, 2025537.78541.15531.32536.66536.660.33%311,992
Nov 12, 2025539.27543.24534.57534.88534.88-0.85%155,317
Nov 11, 2025534.36540.10531.63539.46539.461.30%180,314
Nov 10, 2025533.76537.32523.14532.54532.54-0.19%243,007
Nov 7, 2025523.27534.97519.46533.57533.572.01%202,492
Nov 6, 2025522.63525.00513.10523.08523.08-0.49%243,302
Nov 5, 2025523.64534.06517.58525.64525.640.51%364,974
Nov 4, 2025512.37524.95511.32522.95522.951.81%335,188
Nov 3, 2025511.48517.11501.91513.65513.650.09%365,787
Oct 31, 2025512.70515.81497.38513.19513.19-1.03%479,369
Oct 30, 2025526.30527.10516.00518.54517.97-1.99%421,811
Oct 29, 2025528.80534.04525.10529.09528.51-0.62%228,408
Oct 28, 2025534.50540.00529.14532.38531.79-0.67%222,252
Oct 27, 2025530.65538.14527.08535.95535.360.91%231,068
Oct 24, 2025535.82536.93528.62531.14530.56-0.32%286,789
Oct 23, 2025544.85544.85531.80532.87532.28-2.25%484,546
Oct 22, 2025549.28550.41542.91545.15544.55-0.54%250,999
Oct 21, 2025565.22565.22547.59548.13547.53-2.88%249,247
Oct 20, 2025564.57565.99558.07564.40563.78-0.47%259,502
Oct 17, 2025564.18567.80557.46567.05566.431.02%186,484
Oct 16, 2025562.35563.95555.82561.33560.71-0.50%261,213
Oct 15, 2025565.74571.85561.34564.17563.550.53%369,768
Oct 14, 2025568.07572.18560.20561.19560.57-0.78%331,738
Oct 13, 2025557.61567.93557.00565.62565.001.61%222,884
Oct 10, 2025552.61558.80552.03556.67556.060.80%176,713
Oct 9, 2025554.39558.49546.49552.24551.63-0.27%349,060
Oct 8, 2025554.59555.06549.21553.74553.13-0.19%249,531
Oct 7, 2025559.10565.36547.26554.78554.17-0.72%201,452
Oct 6, 2025565.45566.37557.42558.82558.21-1.53%231,976
Oct 3, 2025564.37567.48554.77567.48566.861.08%181,462
Oct 2, 2025555.36564.14555.36561.40560.780.40%303,514
Oct 1, 2025564.09569.34558.61559.16558.55-1.09%310,713
Sep 30, 2025558.36566.73558.08565.32564.700.78%234,102
Sep 29, 2025548.84560.95545.03560.94560.322.45%273,222
Sep 26, 2025545.69549.48533.98547.54546.940.81%210,922