Casey's General Stores, Inc.
CASY · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $689.93 | $692.98 | $675.23 | $680.19 | +0.36% | 484.25K |
| Oct 29, 2026 | $680.85 | $688.68 | $672.05 | $677.74 | +1.15% | 433.41K |
| Oct 28, 2026 | $684.50 | $688.57 | $661.45 | $670.02 | -3.95% | 689.13K |
| Oct 27, 2026 | $699.43 | $700.83 | $687.18 | $697.54 | -0.91% | 392.30K |
| Oct 26, 2026 | $699.26 | $718.93 | $697.39 | $703.93 | +0.67% | 336.96K |
| Oct 23, 2026 | $714.69 | $715.96 | $689.07 | $699.26 | -2.02% | 435.35K |
| Oct 22, 2026 | $700.24 | $714.72 | $696.19 | $713.65 | +2.66% | 565.58K |
| Oct 21, 2026 | $681.00 | $697.31 | $680.79 | $695.19 | +1.56% | 414.19K |
| Oct 20, 2026 | $700.24 | $710.41 | $683.83 | $684.51 | -1.33% | 463.22K |
| Oct 19, 2026 | $689.26 | $700.84 | $687.15 | $693.73 | +0.65% | 495.25K |
| Oct 16, 2026 | $680.62 | $691.29 | $678.86 | $689.22 | +2.31% | 546.46K |
| Oct 15, 2026 | $671.41 | $682.02 | $667.91 | $673.63 | +3.06% | 484.31K |
| Oct 14, 2026 | $640.30 | $653.93 | $634.93 | $653.61 | +1.85% | 374.10K |
| Oct 13, 2026 | $651.76 | $651.97 | $639.07 | $641.74 | -0.62% | 350.06K |
| Oct 12, 2026 | $651.00 | $652.05 | $642.06 | $645.72 | -0.09% | 254.17K |
| Oct 9, 2026 | $644.85 | $649.02 | $636.99 | $646.27 | +0.62% | 423.30K |
| Oct 8, 2026 | $642.00 | $647.73 | $637.32 | $642.28 | +1.43% | 480.05K |
| Oct 7, 2026 | $624.10 | $639.34 | $622.02 | $633.25 | +2.01% | 507.43K |
| Oct 6, 2026 | $620.04 | $633.37 | $612.83 | $620.80 | +0.56% | 643.71K |
| Oct 5, 2026 | $617.37 | $619.05 | $600.31 | $617.33 | -0.07% | 606.64K |
| Oct 2, 2026 | $622.01 | $626.16 | $609.37 | $617.76 | -0.28% | 608.77K |
| Oct 1, 2026 | $609.68 | $622.00 | $601.00 | $619.50 | +1.81% | 690.97K |
| Sep 30, 2026 | $602.87 | $613.16 | $599.07 | $608.46 | +1.43% | 608.49K |
| Sep 29, 2026 | $606.24 | $607.54 | $595.83 | $599.90 | -1.05% | 441.82K |
| Sep 28, 2026 | $601.23 | $615.95 | $596.52 | $606.24 | +1.30% | 875.58K |
| Sep 25, 2026 | $598.45 | $600.13 | $589.56 | $598.46 | -0.07% | 509.51K |
| Sep 24, 2026 | $601.95 | $604.00 | $594.61 | $598.85 | +0.26% | 612.07K |
| Sep 23, 2026 | $584.81 | $609.25 | $575.10 | $597.31 | +2.13% | 1.02M |
| Sep 22, 2026 | $585.34 | $588.00 | $576.11 | $584.83 | -0.09% | 757.00K |
| Sep 21, 2026 | $591.00 | $597.93 | $584.16 | $585.34 | -2.03% | 647.02K |
| Sep 18, 2026 | $608.16 | $609.10 | $596.83 | $597.48 | -1.64% | 1.09M |
| Sep 17, 2026 | $591.04 | $612.30 | $588.03 | $607.45 | +3.13% | 623.78K |
| Sep 16, 2026 | $590.00 | $601.67 | $586.25 | $589.00 | +0.32% | 729.92K |
| Sep 15, 2026 | $617.59 | $619.79 | $586.42 | $587.14 | -5.55% | 823.85K |
| Sep 14, 2026 | $615.35 | $628.09 | $612.18 | $621.61 | +1.00% | 622.96K |
| Sep 11, 2026 | $628.48 | $628.48 | $606.47 | $615.47 | -1.94% | 624.35K |
| Sep 10, 2026 | $632.00 | $656.50 | $627.59 | $627.64 | -0.22% | 1.12M |
| Sep 9, 2026 | $627.48 | $634.07 | $595.02 | $629.03 | -14.24% | 2.58M |
| Sep 8, 2026 | $754.67 | $767.98 | $730.30 | $733.49 | -2.99% | 938.70K |
| Sep 4, 2026 | $751.26 | $767.00 | $747.28 | $756.09 | -0.31% | 405.42K |
| Sep 3, 2026 | $750.94 | $765.75 | $740.21 | $758.42 | +0.64% | 374.34K |
| Sep 2, 2026 | $763.66 | $766.61 | $745.74 | $753.59 | -1.74% | 376.69K |
| Sep 1, 2026 | $758.88 | $778.59 | $753.27 | $766.91 | +1.95% | 433.97K |
| Aug 31, 2026 | $756.34 | $764.18 | $747.16 | $752.21 | -0.43% | 419.77K |
| Aug 28, 2026 | $760.00 | $762.96 | $740.00 | $755.47 | -1.04% | 442.23K |
| Aug 27, 2026 | $799.36 | $803.51 | $762.04 | $763.38 | -5.42% | 454.89K |
| Aug 26, 2026 | $822.49 | $827.63 | $806.50 | $807.12 | -2.16% | 224.40K |
| Aug 25, 2026 | $855.80 | $860.00 | $820.21 | $824.92 | -3.43% | 260.10K |
| Aug 24, 2026 | $842.49 | $856.34 | $834.47 | $854.21 | +2.21% | 202.56K |
| Aug 21, 2026 | $839.78 | $839.78 | $824.00 | $835.74 | +0.89% | 349.35K |
| Aug 20, 2026 | $822.00 | $839.05 | $817.97 | $828.38 | -0.93% | 306.61K |
| Aug 19, 2026 | $854.19 | $868.01 | $833.60 | $836.15 | -2.20% | 267.48K |
| Aug 18, 2026 | $870.62 | $882.68 | $851.84 | $855.00 | -1.73% | 269.40K |
| Aug 17, 2026 | $846.64 | $875.05 | $842.02 | $870.01 | +2.78% | 334.58K |
| Aug 14, 2026 | $854.17 | $857.79 | $844.93 | $846.45 | -0.86% | 242.70K |
| Aug 13, 2026 | $843.12 | $856.33 | $839.70 | $853.78 | +1.76% | 258.74K |
| Aug 12, 2026 | $826.43 | $841.80 | $825.59 | $839.03 | +1.10% | 227.08K |
| Aug 11, 2026 | $844.40 | $859.98 | $827.68 | $829.91 | -2.87% | 246.13K |
| Aug 10, 2026 | $825.28 | $855.05 | $825.28 | $854.46 | +2.46% | 383.76K |
| Aug 7, 2026 | $826.47 | $837.60 | $818.42 | $833.95 | — | 270.02K |
