Skip to main content
Casey's General Stores, Inc. (CASY)
NASDAQ: CASY · Real-Time Price · USD
515.09
-4.56 (-0.88%)
At close: Aug 13, 2025, 4:00 PM
512.00
-3.09 (-0.60%)
After-hours: Aug 13, 2025, 6:29 PM EDT

Casey's General Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025518.91518.91509.33515.09515.09-0.88%196,332
Aug 12, 2025517.30520.33512.54519.65519.650.75%157,645
Aug 11, 2025519.06521.97513.82515.78515.78-0.61%206,850
Aug 8, 2025520.20523.96517.11518.97518.970.13%209,421
Aug 7, 2025523.00523.00512.81518.28518.28-0.62%219,149
Aug 6, 2025514.17522.29514.17521.49521.491.31%249,448
Aug 5, 2025521.29524.34513.77514.75514.75-1.62%237,492
Aug 4, 2025521.61529.53520.27523.25523.250.09%309,784
Aug 1, 2025519.38524.52516.01522.78522.780.51%200,026
Jul 31, 2025524.03530.59518.81520.13519.56-0.95%258,927
Jul 30, 2025522.97527.93521.56525.12524.550.61%174,441
Jul 29, 2025524.17527.75519.70521.96521.39-0.59%254,283
Jul 28, 2025525.54530.59523.55525.04524.47-0.47%327,928
Jul 25, 2025527.82531.24525.50527.51526.940.28%280,317
Jul 24, 2025524.00529.00519.06526.06525.490.39%271,442
Jul 23, 2025523.38530.17519.69524.00523.430.11%456,198
Jul 22, 2025520.31526.00519.12523.42522.851.00%264,453
Jul 21, 2025510.19520.00510.19518.26517.701.57%278,456
Jul 18, 2025516.62518.50506.69510.25509.69-1.05%214,496
Jul 17, 2025519.72519.72508.61515.67515.11-0.41%250,335
Jul 16, 2025520.66521.64515.05517.80517.240.03%222,734
Jul 15, 2025522.55524.21517.38517.66517.10-1.07%225,162
Jul 14, 2025517.41526.47514.12523.28522.711.30%256,521
Jul 11, 2025523.60526.66514.31516.59516.03-1.34%274,758
Jul 10, 2025521.04526.72517.74523.60523.030.25%380,541
Jul 9, 2025513.22522.71508.25522.32521.751.96%352,707
Jul 8, 2025522.64526.82509.19512.30511.74-2.63%413,997
Jul 7, 2025517.23526.33514.14526.16525.591.73%341,932
Jul 3, 2025510.30517.31508.89517.23516.671.24%173,672
Jul 2, 2025509.36511.75505.01510.92510.360.05%311,563
Jul 1, 2025508.01512.78504.49510.64510.080.07%398,835
Jun 30, 2025504.70510.91499.81510.27509.710.81%284,667
Jun 27, 2025503.53511.71499.95506.18505.630.43%462,923
Jun 26, 2025507.05509.22501.00504.01503.46-0.22%303,345
Jun 25, 2025510.51511.01504.11505.13504.58-1.13%286,595
Jun 24, 2025510.50514.32501.37510.91510.350.09%360,611
Jun 23, 2025505.45510.82500.33510.43509.872.03%308,415
Jun 20, 2025506.67511.80498.72500.27499.73-1.19%456,582
Jun 18, 2025511.05511.05505.30506.31505.76-0.26%397,124
Jun 17, 2025505.74512.42503.00507.63507.080.24%501,264
Jun 16, 2025506.00512.23505.02506.39505.840.05%466,298
Jun 13, 2025506.96512.88502.07506.16505.61-0.16%457,903
Jun 12, 2025500.85507.31495.00506.99506.441.49%603,870
Jun 11, 2025490.99504.08488.91499.53498.991.90%706,779
Jun 10, 2025496.02509.08481.30490.20489.6711.59%1,341,457
Jun 9, 2025441.59443.50433.63439.29438.81-1.07%693,549
Jun 6, 2025447.21449.12440.11444.04443.56-0.37%403,618
Jun 5, 2025448.41450.49443.53445.69445.21-0.57%513,832
Jun 4, 2025439.26449.76436.03448.25447.762.18%563,106
Jun 3, 2025438.67444.33433.16438.68438.20-0.30%421,593