Casey's General Stores In... (CASY)
NASDAQ: CASY
· Real-Time Price · USD
508.05
-7.04 (-1.37%)
At close: Aug 14, 2025, 3:59 PM
508.18
0.03%
Pre-market: Aug 15, 2025, 08:45 AM EDT
CASY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 515.98 | 522.23 | 507.15 | 508.18 | 508.18 | -1.34% | 243,067 |
| Aug 13, 2025 | 518.91 | 518.91 | 509.33 | 515.09 | 515.09 | -0.88% | 196,332 |
| Aug 12, 2025 | 517.30 | 520.33 | 512.54 | 519.65 | 519.65 | 0.75% | 157,645 |
| Aug 11, 2025 | 519.06 | 521.97 | 513.82 | 515.78 | 515.78 | -0.61% | 206,900 |
| Aug 8, 2025 | 520.20 | 523.96 | 517.11 | 518.97 | 518.97 | 0.13% | 209,421 |
| Aug 7, 2025 | 523.00 | 523.00 | 512.81 | 518.28 | 518.28 | -0.62% | 219,149 |
| Aug 6, 2025 | 514.17 | 522.29 | 514.17 | 521.49 | 521.49 | 1.31% | 249,448 |
| Aug 5, 2025 | 521.29 | 524.34 | 513.77 | 514.75 | 514.75 | -1.62% | 237,500 |
| Aug 4, 2025 | 521.61 | 529.53 | 520.27 | 523.25 | 523.25 | 0.09% | 309,800 |
| Aug 1, 2025 | 519.38 | 524.52 | 516.01 | 522.78 | 522.78 | 0.51% | 200,026 |
| Jul 31, 2025 | 524.03 | 530.59 | 518.81 | 520.13 | 519.56 | -0.95% | 258,927 |
| Jul 30, 2025 | 522.97 | 527.93 | 521.56 | 525.12 | 524.54 | 0.61% | 174,441 |
| Jul 29, 2025 | 524.17 | 527.75 | 519.70 | 521.96 | 521.39 | -0.59% | 254,283 |
| Jul 28, 2025 | 525.54 | 530.59 | 523.55 | 525.04 | 524.46 | -0.47% | 327,928 |
| Jul 25, 2025 | 527.82 | 531.24 | 525.50 | 527.51 | 526.93 | 0.28% | 280,317 |
| Jul 24, 2025 | 524.00 | 529.00 | 519.06 | 526.06 | 525.48 | 0.39% | 271,442 |
| Jul 23, 2025 | 523.38 | 530.17 | 519.69 | 524.00 | 523.43 | 0.11% | 456,200 |
| Jul 22, 2025 | 520.31 | 526.00 | 519.12 | 523.42 | 522.85 | 1.00% | 264,453 |
| Jul 21, 2025 | 510.19 | 520.00 | 510.19 | 518.26 | 517.69 | 1.57% | 278,456 |
| Jul 18, 2025 | 516.62 | 518.50 | 506.69 | 510.25 | 509.69 | -1.05% | 214,500 |