Casey's General Stores In... (CASY)
NASDAQ: CASY
· Real-Time Price · USD
547.05
-4.03 (-0.73%)
At close: Sep 24, 2025, 3:59 PM
546.83
-0.04%
After-hours: Sep 24, 2025, 07:49 PM EDT
CASY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 551.00 | 556.44 | 544.50 | 547.05 | 547.05 | -0.73% | 215,924 |
| Sep 23, 2025 | 549.60 | 556.02 | 546.94 | 551.08 | 551.08 | 0.66% | 324,403 |
| Sep 22, 2025 | 542.44 | 548.18 | 542.44 | 547.45 | 547.45 | 0.06% | 321,900 |
| Sep 19, 2025 | 545.36 | 547.95 | 537.99 | 547.10 | 547.10 | 0.62% | 594,200 |
| Sep 18, 2025 | 550.81 | 557.52 | 541.38 | 543.71 | 543.71 | -2.09% | 473,400 |
| Sep 17, 2025 | 565.72 | 571.57 | 554.65 | 555.31 | 555.31 | -1.05% | 601,725 |
| Sep 16, 2025 | 554.88 | 565.71 | 548.65 | 561.18 | 561.18 | 1.13% | 582,416 |
| Sep 15, 2025 | 554.28 | 562.98 | 552.46 | 554.91 | 554.91 | 0.18% | 331,813 |
| Sep 12, 2025 | 554.75 | 559.37 | 549.12 | 553.89 | 553.89 | -0.02% | 315,108 |
| Sep 11, 2025 | 540.28 | 557.38 | 540.28 | 553.99 | 553.99 | 2.88% | 501,900 |
| Sep 10, 2025 | 546.48 | 549.21 | 529.33 | 538.50 | 538.50 | -0.52% | 630,258 |
| Sep 9, 2025 | 514.26 | 543.20 | 505.30 | 541.30 | 541.30 | 3.80% | 1,287,200 |
| Sep 8, 2025 | 516.11 | 523.04 | 505.64 | 521.50 | 521.50 | 3.14% | 1,244,200 |
| Sep 5, 2025 | 499.30 | 506.70 | 498.34 | 505.64 | 505.64 | 1.50% | 281,300 |
| Sep 4, 2025 | 501.73 | 501.73 | 494.64 | 498.18 | 498.18 | -0.28% | 217,943 |
| Sep 3, 2025 | 497.57 | 501.16 | 493.70 | 499.60 | 499.60 | 0.33% | 203,820 |
| Sep 2, 2025 | 490.89 | 498.77 | 490.50 | 497.98 | 497.98 | 0.70% | 342,404 |
| Aug 29, 2025 | 497.77 | 497.77 | 490.00 | 494.52 | 494.52 | -0.30% | 242,900 |
| Aug 28, 2025 | 498.58 | 498.58 | 490.00 | 496.00 | 496.00 | -0.46% | 169,000 |
| Aug 27, 2025 | 496.31 | 500.00 | 491.00 | 498.29 | 498.29 | 0.30% | 243,841 |