Casey's General Stores, Inc.$856.50LVS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $46.68 | $47.00 | $45.79 | $46.02 | -2.66% | 6.88M |
| Aug 3, 2026 | $48.96 | $49.05 | $46.50 | $47.28 | -3.29% | 6.28M |
| Jul 31, 2026 | $49.82 | $50.08 | $48.76 | $48.89 | -1.97% | 5.84M |
| Jul 30, 2026 | $48.20 | $49.92 | $48.20 | $49.87 | +2.72% | 7.26M |
| Jul 29, 2026 | $48.15 | $48.77 | $48.01 | $48.55 | +0.62% | 5.08M |
| Jul 28, 2026 | $47.93 | $48.78 | $47.83 | $48.25 | +1.03% | 6.62M |
| Jul 27, 2026 | $46.94 | $47.89 | $46.74 | $47.76 | +3.65% | 7.02M |
| Jul 24, 2026 | $46.60 | $46.60 | $45.25 | $46.08 | +0.11% | 5.99M |
| Jul 23, 2026 | $44.40 | $46.74 | $44.21 | $46.03 | +1.72% | 10.71M |
| Jul 22, 2026 | $45.69 | $46.30 | $45.19 | $45.25 | -0.48% | 7.36M |
| Jul 21, 2026 | $45.82 | $46.05 | $45.29 | $45.47 | -0.74% | 5.18M |
| Jul 20, 2026 | $45.44 | $45.93 | $44.86 | $45.81 | +0.99% | 4.57M |
| Jul 17, 2026 | $45.59 | $45.70 | $45.02 | $45.36 | -0.74% | 4.30M |
| Jul 16, 2026 | $45.23 | $45.91 | $45.07 | $45.70 | +2.03% | 4.61M |
| Jul 15, 2026 | $44.85 | $45.04 | $44.22 | $44.79 | +0.02% | 4.79M |
| Jul 14, 2026 | $45.50 | $45.85 | $44.59 | $44.78 | -2.44% | 3.89M |
| Jul 13, 2026 | $46.96 | $47.21 | $45.59 | $45.90 | -1.69% | 3.20M |
| Jul 10, 2026 | $46.88 | $47.12 | $46.30 | $46.69 | +0.52% | 3.36M |
| Jul 9, 2026 | $45.62 | $46.51 | $45.12 | $46.45 | +0.56% | 3.89M |
| Jul 8, 2026 | $45.99 | $46.98 | $45.99 | $46.19 | +0.28% | 4.52M |
| Jul 7, 2026 | $46.48 | $46.99 | $45.64 | $46.06 | -1.12% | 3.11M |
| Jul 6, 2026 | $47.40 | $47.55 | $45.70 | $46.58 | -0.87% | 3.91M |
| Jul 2, 2026 | $46.30 | $47.38 | $46.30 | $46.99 | +1.60% | 3.77M |
| Jul 1, 2026 | $46.16 | $46.28 | $45.62 | $46.25 | +0.13% | 4.24M |
| Jun 30, 2026 | $46.27 | $46.59 | $45.90 | $46.19 | -0.39% | 3.76M |
| Jun 29, 2026 | $47.51 | $47.59 | $46.15 | $46.37 | -1.59% | 3.73M |
| Jun 26, 2026 | $46.25 | $47.65 | $46.25 | $47.12 | +1.82% | 6.25M |
| Jun 25, 2026 | $47.88 | $47.98 | $46.08 | $46.28 | -3.10% | 3.90M |
| Jun 24, 2026 | $47.87 | $48.59 | $47.58 | $47.76 | 0.00% | 5.23M |
| Jun 23, 2026 | $47.59 | $48.40 | $47.46 | $47.76 | -0.08% | 5.55M |
| Jun 22, 2026 | $48.00 | $48.08 | $47.12 | $47.80 | -1.89% | 5.28M |
| Jun 18, 2026 | $48.44 | $49.05 | $48.03 | $48.72 | +1.23% | 10.95M |
| Jun 17, 2026 | $48.68 | $49.16 | $48.01 | $48.13 | -1.66% | 4.34M |
| Jun 16, 2026 | $49.78 | $50.14 | $48.86 | $48.94 | -1.61% | 4.54M |
| Jun 15, 2026 | $50.75 | $50.89 | $49.16 | $49.74 | -1.84% | 6.62M |
| Jun 12, 2026 | $50.50 | $51.67 | $50.17 | $50.67 | +0.12% | 3.71M |
| Jun 11, 2026 | $51.31 | $51.31 | $50.04 | $50.61 | -0.39% | 4.09M |
| Jun 10, 2026 | $51.52 | $51.65 | $50.57 | $50.81 | -1.63% | 3.28M |
| Jun 9, 2026 | $51.55 | $52.47 | $51.20 | $51.65 | +1.69% | 3.35M |
| Jun 8, 2026 | $50.25 | $51.00 | $49.88 | $50.79 | +1.07% | 3.12M |
| Jun 5, 2026 | $50.53 | $50.87 | $50.02 | $50.25 | -0.95% | 2.36M |
| Jun 4, 2026 | $51.32 | $51.44 | $50.47 | $50.73 | -0.26% | 2.30M |
| Jun 3, 2026 | $51.00 | $51.30 | $50.20 | $50.86 | -0.68% | 3.41M |
| Jun 2, 2026 | $53.01 | $53.08 | $51.00 | $51.21 | -3.87% | 4.27M |
| Jun 1, 2026 | $51.00 | $53.54 | $50.93 | $53.27 | +5.34% | 5.27M |
| May 29, 2026 | $51.21 | $51.35 | $50.40 | $50.57 | -1.06% | 4.40M |
| May 28, 2026 | $50.92 | $52.18 | $50.13 | $51.11 | +0.10% | 3.29M |
| May 27, 2026 | $50.33 | $51.24 | $50.32 | $51.06 | +2.63% | 3.78M |
| May 26, 2026 | $49.66 | $50.16 | $49.24 | $49.75 | +0.65% | 3.15M |
| May 22, 2026 | $48.60 | $49.81 | $48.55 | $49.43 | -0.04% | 3.83M |
| May 21, 2026 | $49.19 | $49.81 | $48.24 | $49.45 | -0.34% | 4.83M |
| May 20, 2026 | $49.57 | $50.22 | $48.77 | $49.62 | -0.60% | 5.26M |
| May 19, 2026 | $50.68 | $51.26 | $49.78 | $49.92 | -0.54% | 5.10M |
| May 18, 2026 | $51.19 | $51.66 | $50.17 | $50.19 | -1.90% | 3.98M |
| May 15, 2026 | $50.40 | $51.23 | $50.25 | $51.16 | +1.01% | 4.14M |
| May 14, 2026 | $51.47 | $52.01 | $50.56 | $50.65 | -1.31% | 3.85M |
| May 13, 2026 | $51.69 | $51.97 | $50.74 | $51.32 | -0.74% | 3.65M |
| May 12, 2026 | $52.01 | $52.77 | $51.53 | $51.70 | -0.71% | 4.24M |
| May 11, 2026 | $52.43 | $52.94 | $51.64 | $52.07 | -1.96% | 5.32M |
| May 8, 2026 | $54.27 | $54.62 | $52.87 | $53.11 | — | 6.26M |
