CASY
Casey's General Stores, Inc. NMS · CASY
$859.12
+32.08
(+3.88%)
Extended · +1.12σ
Price alert —
Loading…
Sign in to get a one-time email the moment CASY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $834.46 | $862.67 | $820.00 | $859.12 | 0.3M |
| 2026-07-16 | $805.67 | $832.00 | $805.67 | $827.04 | 0.2M |
| 2026-07-15 | $846.00 | $847.17 | $805.63 | $808.49 | 0.3M |
| 2026-07-14 | $867.98 | $869.99 | $845.11 | $847.19 | 0.4M |
| 2026-07-13 | $830.71 | $862.29 | $827.00 | $859.10 | 0.5M |
| 2026-07-10 | $825.05 | $830.00 | $813.38 | $819.83 | 0.3M |
| 2026-07-09 | $841.70 | $845.00 | $819.95 | $822.00 | 0.4M |
| 2026-07-08 | $810.01 | $844.48 | $804.54 | $843.10 | 0.8M |
| 2026-07-07 | $814.17 | $820.09 | $792.32 | $801.99 | 0.5M |
| 2026-07-06 | $800.00 | $810.00 | $792.88 | $807.18 | 0.5M |
| 2026-07-02 | $784.28 | $799.16 | $781.23 | $797.42 | 0.5M |
| 2026-07-01 | $793.59 | $793.59 | $771.61 | $784.28 | 0.5M |
| 2026-06-30 | $785.18 | $799.93 | $765.03 | $794.79 | 0.6M |
| 2026-06-29 | $792.81 | $804.66 | $765.62 | $780.24 | 0.8M |
| 2026-06-26 | $786.78 | $793.64 | $763.25 | $778.63 | 1.4M |
| 2026-06-25 | $800.00 | $801.00 | $777.33 | $784.71 | 0.7M |
| 2026-06-24 | $833.41 | $835.63 | $762.76 | $801.35 | 0.9M |
| 2026-06-23 | $835.01 | $839.51 | $826.00 | $831.89 | 0.4M |
| 2026-06-22 | $845.00 | $845.00 | $830.56 | $831.67 | 0.4M |
| 2026-06-18 | $859.56 | $862.38 | $832.50 | $842.25 | 0.8M |
| 2026-06-17 | $860.62 | $865.75 | $840.00 | $850.85 | 0.4M |
| 2026-06-16 | $873.17 | $887.39 | $863.01 | $865.28 | 0.4M |
| 2026-06-15 | $900.65 | $900.65 | $853.45 | $872.39 | 0.6M |
| 2026-06-12 | $920.00 | $927.30 | $885.44 | $895.14 | 0.5M |
| 2026-06-11 | $919.19 | $927.85 | $890.00 | $916.28 | 0.9M |
| 2026-06-10 | $800.65 | $917.47 | $793.01 | $915.60 | 2.0M |
| 2026-06-09 | $756.71 | $768.35 | $749.45 | $761.18 | 1.0M |
| 2026-06-08 | $758.98 | $765.00 | $750.35 | $751.63 | 0.5M |
| 2026-06-05 | $760.68 | $771.44 | $759.17 | $761.91 | 0.4M |
| 2026-06-04 | $775.98 | $780.34 | $757.58 | $761.57 | 0.4M |
| 2026-06-03 | $754.66 | $789.30 | $752.70 | $774.19 | 0.5M |
| 2026-06-02 | $742.51 | $764.00 | $740.00 | $754.21 | 0.4M |
| 2026-06-01 | $759.18 | $770.00 | $739.18 | $745.58 | 0.6M |
| 2026-05-29 | $777.54 | $784.29 | $754.09 | $767.14 | 1.1M |
| 2026-05-28 | $792.88 | $802.58 | $768.55 | $780.97 | 0.7M |
| 2026-05-27 | $809.41 | $816.55 | $779.38 | $784.38 | 0.7M |
| 2026-05-26 | $827.58 | $832.70 | $807.61 | $809.41 | 0.6M |
| 2026-05-22 | $825.00 | $834.20 | $813.54 | $825.02 | 0.5M |
| 2026-05-21 | $843.38 | $847.30 | $809.45 | $824.80 | 0.6M |
| 2026-05-20 | $858.31 | $877.67 | $852.17 | $852.51 | 0.4M |
| 2026-05-19 | $851.10 | $856.44 | $838.22 | $852.15 | 0.3M |
| 2026-05-18 | $863.17 | $868.96 | $851.41 | $855.87 | 0.4M |
| 2026-05-15 | $873.29 | $879.99 | $844.74 | $852.75 | 0.8M |
| 2026-05-14 | $890.00 | $901.00 | $876.53 | $877.48 | 0.4M |
| 2026-05-13 | $871.97 | $889.99 | $868.44 | $888.36 | 0.4M |
| 2026-05-12 | $876.70 | $879.25 | $863.25 | $867.19 | 0.5M |
| 2026-05-11 | $864.85 | $877.53 | $859.66 | $877.07 | 0.4M |
| 2026-05-08 | $860.37 | $868.08 | $855.73 | $859.49 | 0.3M |
| 2026-05-07 | $853.69 | $859.69 | $832.35 | $850.95 | 0.4M |
| 2026-05-06 | $864.99 | $865.09 | $848.00 | $858.14 | 0.4M |
| 2026-05-05 | $856.01 | $867.56 | $854.14 | $862.35 | 0.3M |
| 2026-05-04 | $833.75 | $857.86 | $831.36 | $852.63 | 0.4M |
| 2026-05-01 | $822.00 | $836.71 | $821.00 | $835.92 | 0.4M |
| 2026-04-30 | $788.29 | $823.61 | $788.29 | $822.15 | 0.4M |
| 2026-04-29 | $786.07 | $786.48 | $771.44 | $781.50 | 0.3M |
| 2026-04-28 | $802.21 | $804.27 | $777.05 | $784.61 | 0.3M |
| 2026-04-27 | $803.58 | $806.49 | $791.39 | $804.50 | 0.4M |
| 2026-04-24 | $798.35 | $802.56 | $789.90 | $799.55 | 0.4M |
| 2026-04-23 | $786.39 | $798.46 | $780.86 | $789.82 | 0.4M |
| 2026-04-22 | $786.13 | $787.36 | $774.44 | $782.91 | 0.3M |
| 2026-04-21 | $766.56 | $784.20 | $765.00 | $781.82 | 0.3M |
| 2026-04-20 | $760.23 | $770.33 | $752.74 | $768.45 | 0.3M |
| 2026-04-17 | $738.99 | $758.71 | $735.09 | $754.72 | 0.4M |
| 2026-04-16 | $738.23 | $742.75 | $731.65 | $737.22 | 0.4M |
| 2026-04-15 | $738.03 | $744.57 | $730.00 | $736.83 | 0.3M |
| 2026-04-14 | $733.53 | $743.73 | $730.25 | $742.45 | 0.4M |
| 2026-04-13 | $737.29 | $737.29 | $729.19 | $735.00 | 0.4M |
| 2026-04-10 | $760.02 | $762.60 | $730.20 | $738.17 | 0.6M |
| 2026-04-09 | $753.59 | $774.23 | $751.33 | $758.76 | 0.7M |
| 2026-04-08 | $749.85 | $762.51 | $737.95 | $758.37 | 8.7M |
| 2026-04-07 | $757.25 | $757.25 | $738.60 | $741.82 | 0.7M |
| 2026-04-06 | $743.19 | $753.41 | $740.64 | $747.77 | 0.3M |
| 2026-04-02 | $735.40 | $746.57 | $727.32 | $743.42 | 0.4M |
| 2026-04-01 | $726.84 | $738.00 | $722.91 | $737.16 | 0.7M |
| 2026-03-31 | $704.80 | $728.54 | $704.80 | $727.86 | 0.6M |
| 2026-03-30 | $712.75 | $715.50 | $700.00 | $704.80 | 0.3M |
| 2026-03-27 | $708.15 | $716.28 | $703.30 | $714.24 | 0.3M |
| 2026-03-26 | $709.05 | $720.43 | $704.50 | $711.81 | 0.5M |
| 2026-03-25 | $689.66 | $721.50 | $689.66 | $714.23 | 0.8M |
| 2026-03-24 | $671.26 | $694.48 | $671.26 | $689.04 | 0.5M |
| 2026-03-23 | $673.66 | $680.34 | $663.50 | $677.02 | 0.3M |
| 2026-03-20 | $665.01 | $670.51 | $651.00 | $659.63 | 0.5M |
| 2026-03-19 | $668.12 | $675.00 | $662.76 | $665.16 | 0.5M |
| 2026-03-18 | $688.01 | $688.57 | $666.89 | $669.52 | 0.3M |
| 2026-03-17 | $673.31 | $694.93 | $673.31 | $691.78 | 0.4M |
| 2026-03-16 | $668.38 | $676.89 | $661.00 | $673.27 | 0.3M |
| 2026-03-13 | $681.84 | $690.10 | $660.01 | $660.87 | 0.4M |
| 2026-03-12 | $683.98 | $683.98 | $668.88 | $673.81 | 0.4M |
| 2026-03-11 | $689.23 | $696.66 | $680.07 | $685.00 | 0.6M |
| 2026-03-10 | $651.02 | $693.60 | $648.95 | $689.92 | 0.7M |
| 2026-03-09 | $658.75 | $665.32 | $627.49 | $664.54 | 1.0M |
| 2026-03-06 | $662.61 | $674.70 | $660.69 | $664.60 | 0.6M |
| 2026-03-05 | $675.96 | $678.80 | $665.00 | $670.91 | 0.7M |
| 2026-03-04 | $678.22 | $684.07 | $669.86 | $683.89 | 0.4M |
| 2026-03-03 | $681.33 | $686.45 | $658.05 | $678.22 | 0.4M |
| 2026-03-02 | $681.84 | $687.59 | $676.31 | $687.01 | 0.4M |
| 2026-02-27 | $681.92 | $690.00 | $680.48 | $685.59 | 2.4M |
| 2026-02-26 | $676.36 | $685.79 | $674.04 | $682.35 | 0.3M |
| 2026-02-25 | $683.63 | $685.54 | $670.26 | $675.74 | 0.3M |
| 2026-02-24 | $674.99 | $684.61 | $669.55 | $681.48 | 0.3M |
| 2026-02-23 | $667.11 | $674.32 | $658.30 | $671.75 | 0.3M |
| 2026-02-20 | $663.06 | $670.20 | $656.39 | $667.22 | 0.2M |
| 2026-02-19 | $657.49 | $665.76 | $655.67 | $663.11 | 0.3M |
| 2026-02-18 | $662.95 | $671.16 | $654.36 | $657.68 | 0.3M |
| 2026-02-17 | $665.92 | $673.53 | $655.71 | $661.53 | 0.2M |
| 2026-02-13 | $665.04 | $674.25 | $659.28 | $665.86 | 0.3M |
| 2026-02-12 | $654.39 | $678.67 | $653.50 | $663.88 | 0.5M |
| 2026-02-11 | $656.45 | $661.50 | $642.79 | $648.79 | 0.3M |
| 2026-02-10 | $660.80 | $661.35 | $652.98 | $653.72 | 0.4M |
| 2026-02-09 | $663.33 | $666.28 | $652.52 | $658.96 | 0.3M |
| 2026-02-06 | $651.79 | $664.41 | $651.79 | $660.90 | 0.4M |
| 2026-02-05 | $648.83 | $658.29 | $641.14 | $653.02 | 0.4M |
| 2026-02-04 | $643.53 | $658.27 | $635.00 | $647.76 | 0.5M |
| 2026-02-03 | $626.41 | $644.00 | $623.78 | $641.37 | 0.4M |
| 2026-02-02 | $607.82 | $625.91 | $606.00 | $625.86 | 0.3M |
| 2026-01-30 | $605.73 | $613.31 | $603.40 | $606.50 | 0.3M |
| 2026-01-29 | $615.30 | $615.35 | $601.69 | $611.32 | 0.3M |
| 2026-01-28 | $615.01 | $617.25 | $608.00 | $615.29 | 0.2M |
| 2026-01-27 | $618.92 | $623.81 | $612.54 | $617.04 | 0.2M |
| 2026-01-26 | $625.22 | $628.00 | $611.14 | $617.12 | 0.3M |
| 2026-01-23 | $618.70 | $623.41 | $613.63 | $623.33 | 0.2M |
| 2026-01-22 | $625.95 | $632.48 | $614.12 | $618.81 | 0.4M |
| 2026-01-21 | $632.06 | $637.83 | $621.11 | $625.42 | 0.4M |
| 2026-01-20 | $642.33 | $647.99 | $636.45 | $638.57 | 0.5M |