Casey's General Stores In... (CASY)
441.91
1.28 (0.29%)
At close: Apr 02, 2025, 10:18 AM
Casey's General Stores Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 432.43 | 442.45 | 432.15 | 440.63 | 6.59 | 1.52% | 328,487 |
| Mar 31, 2025 | 427.83 | 438.23 | 425.81 | 434.04 | 2.04 | 0.47% | 477,543 |
| Mar 28, 2025 | 428.74 | 432.00 | 423.47 | 432.00 | 1.31 | 0.30% | 326,017 |
| Mar 27, 2025 | 423.83 | 436.64 | 421.28 | 430.69 | 4.69 | 1.10% | 396,974 |
| Mar 26, 2025 | 418.11 | 427.62 | 417.38 | 426.00 | 8.58 | 2.06% | 698,200 |
| Mar 25, 2025 | 413.49 | 417.77 | 411.15 | 417.42 | 4.92 | 1.19% | 345,213 |
| Mar 24, 2025 | 406.51 | 412.73 | 400.23 | 412.50 | 8.50 | 2.10% | 400,000 |
| Mar 21, 2025 | 392.66 | 404.39 | 391.55 | 404.00 | 9.16 | 2.32% | 493,300 |
| Mar 20, 2025 | 399.78 | 401.98 | 392.82 | 394.84 | -7.39 | -1.84% | 269,502 |
| Mar 19, 2025 | 388.68 | 403.19 | 388.68 | 402.23 | 15.34 | 3.96% | 398,112 |
| Mar 18, 2025 | 397.65 | 397.65 | 386.04 | 386.89 | -12.79 | -3.20% | 196,900 |
| Mar 17, 2025 | 392.51 | 402.07 | 391.04 | 399.68 | 4.05 | 1.02% | 271,015 |
| Mar 14, 2025 | 388.73 | 396.34 | 381.33 | 395.63 | 10.61 | 2.76% | 327,300 |
| Mar 13, 2025 | 402.07 | 404.99 | 384.06 | 385.02 | -17.05 | -4.24% | 519,900 |
| Mar 12, 2025 | 392.45 | 412.21 | 388.54 | 402.07 | 23.36 | 6.17% | 798,000 |
| Mar 11, 2025 | 380.00 | 387.45 | 372.09 | 378.71 | -2.97 | -0.78% | 576,440 |
| Mar 10, 2025 | 394.37 | 395.43 | 380.49 | 381.68 | -17.05 | -4.28% | 511,632 |
| Mar 7, 2025 | 394.00 | 399.32 | 382.41 | 398.73 | 3.43 | 0.87% | 348,526 |
| Mar 6, 2025 | 400.69 | 406.09 | 394.23 | 395.30 | -9.52 | -2.35% | 341,204 |
| Mar 5, 2025 | 408.33 | 408.33 | 400.08 | 404.82 | -3.21 | -0.79% | 246,800 |
| Mar 4, 2025 | 404.72 | 412.50 | 402.14 | 408.03 | 0.03 | 0.01% | 258,500 |
| Mar 3, 2025 | 413.85 | 419.43 | 406.84 | 408.00 | -6.21 | -1.50% | 251,000 |
| Feb 28, 2025 | 410.74 | 414.68 | 408.14 | 414.21 | 5.12 | 1.25% | 226,900 |
| Feb 27, 2025 | 417.24 | 419.43 | 408.48 | 409.09 | -6.91 | -1.66% | 181,042 |
| Feb 26, 2025 | 419.55 | 423.41 | 412.92 | 416.00 | -6.74 | -1.59% | 417,800 |
| Feb 25, 2025 | 413.60 | 423.89 | 413.60 | 422.74 | 8.18 | 1.97% | 323,641 |
| Feb 24, 2025 | 406.51 | 416.79 | 404.56 | 414.56 | 8.97 | 2.21% | 268,960 |
| Feb 21, 2025 | 420.18 | 420.18 | 403.10 | 405.59 | -14.95 | -3.55% | 481,935 |
| Feb 20, 2025 | 422.71 | 424.85 | 418.84 | 420.54 | -5.67 | -1.33% | 264,539 |
| Feb 19, 2025 | 423.10 | 429.35 | 423.10 | 426.21 | 0.23 | 0.05% | 239,015 |
| Feb 18, 2025 | 431.80 | 434.31 | 424.87 | 425.98 | -6.19 | -1.43% | 324,329 |
| Feb 14, 2025 | 443.69 | 445.17 | 431.85 | 432.17 | -10.37 | -2.34% | 270,800 |
| Feb 13, 2025 | 440.06 | 443.22 | 435.03 | 442.54 | 7.19 | 1.65% | 305,400 |
| Feb 12, 2025 | 423.67 | 437.03 | 423.30 | 435.35 | 7.80 | 1.82% | 257,402 |
| Feb 11, 2025 | 432.19 | 433.46 | 424.36 | 427.55 | -4.62 | -1.07% | 263,215 |
| Feb 10, 2025 | 427.70 | 432.84 | 425.89 | 432.17 | 5.35 | 1.25% | 332,800 |
| Feb 7, 2025 | 437.29 | 437.29 | 426.41 | 426.82 | -8.45 | -1.94% | 350,700 |
| Feb 6, 2025 | 432.49 | 438.54 | 430.74 | 435.27 | 5.85 | 1.36% | 374,800 |
| Feb 5, 2025 | 420.99 | 429.74 | 419.31 | 429.42 | 8.43 | 2.00% | 242,100 |
| Feb 4, 2025 | 417.23 | 424.34 | 417.23 | 420.99 | 1.41 | 0.34% | 178,600 |
| Feb 3, 2025 | 413.19 | 422.64 | 410.98 | 419.58 | -2.19 | -0.52% | 330,119 |
| Jan 31, 2025 | 422.84 | 423.46 | 417.61 | 421.77 | -1.29 | -0.30% | 314,019 |
| Jan 30, 2025 | 423.17 | 426.81 | 420.35 | 423.06 | 3.47 | 0.83% | 252,200 |
| Jan 29, 2025 | 415.50 | 422.62 | 415.50 | 419.59 | 3.89 | 0.94% | 232,111 |
| Jan 28, 2025 | 420.00 | 420.90 | 410.92 | 415.70 | -4.29 | -1.02% | 320,645 |
| Jan 27, 2025 | 406.55 | 420.91 | 406.55 | 419.99 | 8.74 | 2.13% | 275,006 |
| Jan 24, 2025 | 406.76 | 411.74 | 404.17 | 411.25 | 3.46 | 0.85% | 251,230 |
| Jan 23, 2025 | 400.31 | 409.38 | 399.20 | 407.79 | 6.58 | 1.64% | 300,589 |
| Jan 22, 2025 | 403.51 | 403.51 | 398.58 | 401.21 | -1.20 | -0.30% | 144,632 |
| Jan 21, 2025 | 392.72 | 404.38 | 392.17 | 402.41 | 10.90 | 2.78% | 255,102 |