Casey's General Stores, Inc.
CASY · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.18% | 270.02K |
| Aug 6, 2026 | $860.78 | $866.00 | $811.19 | $832.42 | -2.40% | 323.81K |
| Aug 5, 2026 | $856.20 | $863.18 | $841.34 | $852.86 | +0.26% | 290.73K |
| Aug 4, 2026 | $859.66 | $868.59 | $850.21 | $850.66 | -1.13% | 376.39K |
| Aug 3, 2026 | $868.52 | $872.49 | $848.06 | $860.37 | -1.22% | 269.93K |
| Jul 31, 2026 | $867.06 | $879.66 | $863.67 | $871.00 | +0.40% | 218.97K |
| Jul 30, 2026 | $867.19 | $879.00 | $858.35 | $867.50 | +0.04% | 236.46K |
| Jul 29, 2026 | $858.15 | $885.49 | $858.15 | $867.16 | +1.20% | 350.03K |
| Jul 28, 2026 | $867.00 | $878.51 | $854.22 | $856.86 | +0.41% | 388.87K |
| Jul 27, 2026 | $867.43 | $867.43 | $840.42 | $853.38 | -0.96% | 292.04K |
| Jul 24, 2026 | $880.00 | $882.77 | $848.62 | $861.63 | -1.56% | 250.11K |
| Jul 23, 2026 | $849.56 | $880.14 | $840.00 | $875.25 | +2.16% | 372.70K |
| Jul 22, 2026 | $863.86 | $869.97 | $856.49 | $856.74 | -0.18% | 169.82K |
| Jul 21, 2026 | $874.01 | $874.01 | $857.50 | $858.26 | -0.95% | 301.59K |
| Jul 20, 2026 | $861.58 | $873.05 | $859.13 | $866.46 | +0.85% | 266.61K |
| Jul 17, 2026 | $834.46 | $862.67 | $820.00 | $859.12 | +3.88% | 332.93K |
| Jul 16, 2026 | $805.67 | $832.00 | $805.67 | $827.04 | +2.29% | 238.69K |
| Jul 15, 2026 | $846.00 | $847.17 | $805.63 | $808.49 | -4.57% | 344.92K |
| Jul 14, 2026 | $867.98 | $869.99 | $845.11 | $847.19 | -1.39% | 405.12K |
| Jul 13, 2026 | $830.71 | $862.29 | $827.00 | $859.10 | +4.79% | 505.59K |
| Jul 10, 2026 | $825.05 | $830.00 | $813.38 | $819.83 | -0.26% | 272.14K |
| Jul 9, 2026 | $841.70 | $845.00 | $819.95 | $822.00 | -2.50% | 377.41K |
| Jul 8, 2026 | $810.01 | $844.48 | $804.54 | $843.10 | +5.13% | 777.67K |
| Jul 7, 2026 | $814.17 | $820.09 | $792.32 | $801.99 | -0.64% | 538.11K |
| Jul 6, 2026 | $800.00 | $810.00 | $792.88 | $807.18 | +1.22% | 518.96K |
| Jul 2, 2026 | $784.28 | $799.16 | $781.23 | $797.42 | +1.68% | 517.40K |
| Jul 1, 2026 | $793.59 | $793.59 | $771.61 | $784.28 | -1.32% | 507.33K |
| Jun 30, 2026 | $785.18 | $799.93 | $765.03 | $794.79 | +1.86% | 645.00K |
| Jun 29, 2026 | $792.81 | $804.66 | $765.62 | $780.24 | +0.21% | 751.12K |
| Jun 26, 2026 | $786.78 | $793.64 | $763.25 | $778.63 | -0.77% | 1.43M |
| Jun 25, 2026 | $800.00 | $801.00 | $777.33 | $784.71 | -2.08% | 708.40K |
| Jun 24, 2026 | $833.41 | $835.63 | $762.76 | $801.35 | -3.67% | 901.46K |
| Jun 23, 2026 | $835.01 | $839.51 | $826.00 | $831.89 | +0.03% | 441.62K |
| Jun 22, 2026 | $845.00 | $845.00 | $830.56 | $831.67 | -1.26% | 378.23K |
| Jun 18, 2026 | $859.56 | $862.38 | $832.50 | $842.25 | -1.01% | 789.08K |
| Jun 17, 2026 | $860.62 | $865.75 | $840.00 | $850.85 | — | 407.53K |
