Caseys General Stores, Inc. - Common Stock (CASY)
767.14
-13.83 (-1.77%)
NASDAQ· Last Trade: Jun 1st, 1:14 AM EDT
Historical Prices For Caseys General Stores, Inc. - Common Stock (CASY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 777.54 | 784.29 | 754.09 | 767.14 | 1,061,647 | 767.14 |
| 5/28/2026 | 792.88 | 802.58 | 768.55 | 780.97 | 679,242 | 780.97 |
| 5/27/2026 | 809.41 | 816.55 | 779.38 | 784.38 | 733,775 | 784.38 |
| 5/26/2026 | 827.58 | 832.70 | 807.61 | 809.41 | 561,795 | 809.41 |
| 5/22/2026 | 825.00 | 834.20 | 813.54 | 825.02 | 487,226 | 825.02 |
| 5/21/2026 | 843.38 | 847.29 | 809.45 | 824.80 | 565,075 | 824.80 |
| 5/20/2026 | 859.92 | 877.67 | 852.17 | 852.51 | 364,432 | 852.51 |
| 5/19/2026 | 851.10 | 856.44 | 838.22 | 852.15 | 335,934 | 852.15 |
| 5/18/2026 | 863.17 | 868.96 | 851.41 | 855.87 | 371,118 | 855.87 |
| 5/15/2026 | 873.29 | 879.99 | 855.45 | 852.75 | 793,810 | 852.75 |
| 5/14/2026 | 890.00 | 901.00 | 876.53 | 877.48 | 446,549 | 877.48 |
| 5/13/2026 | 871.97 | 889.99 | 868.44 | 888.36 | 388,540 | 888.36 |
| 5/12/2026 | 876.70 | 879.25 | 863.25 | 867.19 | 475,079 | 867.19 |
| 5/11/2026 | 864.85 | 877.53 | 859.66 | 877.07 | 370,721 | 877.07 |
| 5/08/2026 | 860.37 | 868.08 | 855.73 | 859.49 | 256,934 | 859.49 |
| 5/07/2026 | 853.69 | 859.69 | 832.35 | 850.95 | 422,835 | 850.95 |
| 5/06/2026 | 864.99 | 865.09 | 848.00 | 858.14 | 365,648 | 858.14 |
| 5/05/2026 | 856.01 | 867.56 | 854.14 | 862.35 | 338,098 | 862.35 |
| 5/04/2026 | 833.75 | 857.86 | 831.36 | 852.63 | 397,436 | 852.63 |
| 5/01/2026 | 822.00 | 836.71 | 821.00 | 835.92 | 377,679 | 835.92 |
| 4/30/2026 | 788.29 | 823.61 | 788.29 | 822.15 | 411,630 | 821.58 |
| 4/29/2026 | 786.07 | 786.48 | 771.44 | 781.50 | 263,180 | 780.96 |
| 4/28/2026 | 802.21 | 804.27 | 777.05 | 784.61 | 339,732 | 784.07 |
| 4/27/2026 | 803.58 | 806.50 | 791.39 | 804.50 | 352,332 | 803.94 |
| 4/24/2026 | 798.35 | 802.56 | 789.90 | 799.55 | 372,949 | 799.00 |
| 4/23/2026 | 786.39 | 798.46 | 780.86 | 789.82 | 398,188 | 789.27 |
| 4/22/2026 | 786.13 | 787.36 | 774.44 | 782.91 | 286,023 | 782.37 |
| 4/21/2026 | 766.56 | 784.20 | 765.00 | 781.82 | 305,869 | 781.28 |
| 4/20/2026 | 760.23 | 770.33 | 752.74 | 768.45 | 331,645 | 767.92 |
| 4/17/2026 | 738.99 | 758.71 | 735.09 | 754.72 | 369,447 | 754.20 |
| 4/16/2026 | 738.23 | 742.75 | 731.65 | 737.22 | 400,101 | 736.71 |
| 4/15/2026 | 738.03 | 744.57 | 730.00 | 736.83 | 295,740 | 736.32 |
| 4/14/2026 | 733.53 | 743.73 | 730.25 | 742.45 | 373,880 | 741.93 |
| 4/13/2026 | 737.29 | 737.29 | 729.18 | 735.00 | 426,743 | 734.49 |
| 4/10/2026 | 760.02 | 762.60 | 730.20 | 738.17 | 574,200 | 737.66 |
| 4/09/2026 | 753.59 | 774.23 | 751.33 | 758.76 | 707,833 | 758.23 |
| 4/08/2026 | 749.85 | 762.51 | 737.95 | 758.37 | 9,261,090 | 757.84 |
| 4/07/2026 | 757.25 | 757.25 | 738.60 | 741.82 | 710,624 | 741.31 |
| 4/06/2026 | 743.19 | 753.40 | 740.64 | 747.77 | 310,684 | 747.25 |
| 4/02/2026 | 735.40 | 746.57 | 727.32 | 743.42 | 368,240 | 742.90 |
| 4/01/2026 | 726.84 | 738.00 | 722.91 | 737.16 | 684,705 | 736.65 |
| 3/31/2026 | 704.80 | 728.54 | 704.80 | 727.86 | 586,233 | 727.36 |
| 3/30/2026 | 712.75 | 715.50 | 700.00 | 704.80 | 338,734 | 704.31 |
| 3/27/2026 | 708.15 | 716.28 | 703.30 | 714.24 | 295,944 | 713.75 |
| 3/26/2026 | 709.05 | 720.43 | 704.50 | 711.81 | 453,240 | 711.32 |
| 3/25/2026 | 689.66 | 721.50 | 689.66 | 714.23 | 765,003 | 713.74 |
| 3/24/2026 | 671.26 | 694.48 | 671.26 | 689.04 | 532,114 | 688.56 |
| 3/23/2026 | 673.66 | 680.34 | 663.50 | 677.02 | 345,784 | 676.55 |
| 3/20/2026 | 665.01 | 670.51 | 651.00 | 659.63 | 479,411 | 659.17 |
| 3/19/2026 | 668.12 | 675.00 | 662.76 | 665.16 | 519,391 | 664.70 |
| 3/18/2026 | 688.01 | 688.57 | 666.89 | 669.52 | 328,187 | 669.06 |
| 3/17/2026 | 673.31 | 694.93 | 673.31 | 691.78 | 360,051 | 691.30 |
| 3/16/2026 | 668.38 | 676.89 | 661.00 | 673.27 | 294,592 | 672.80 |
| 3/13/2026 | 681.84 | 690.10 | 660.01 | 660.87 | 443,356 | 660.41 |
| 3/12/2026 | 683.98 | 683.98 | 668.88 | 673.81 | 390,387 | 673.34 |
| 3/11/2026 | 689.23 | 696.66 | 680.07 | 685.00 | 610,728 | 684.52 |
| 3/10/2026 | 651.02 | 693.60 | 648.95 | 689.92 | 688,609 | 689.44 |
| 3/09/2026 | 658.75 | 665.32 | 627.49 | 664.54 | 981,860 | 664.08 |
| 3/06/2026 | 662.61 | 674.70 | 660.69 | 664.60 | 588,837 | 664.14 |
| 3/05/2026 | 675.96 | 678.79 | 665.00 | 670.91 | 661,370 | 670.45 |
| 3/04/2026 | 678.22 | 684.07 | 669.86 | 683.89 | 354,319 | 683.42 |
| 3/03/2026 | 681.33 | 686.45 | 658.05 | 678.22 | 395,320 | 677.75 |
| 3/02/2026 | 681.84 | 687.59 | 676.31 | 687.01 | 414,531 | 686.53 |