5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+8.40%
3 MONTH PERFORMANCE
+12.14%
6 MONTH PERFORMANCE
+27.70%
YEAR-TO-DATE PERFORMANCE
+43.11%
1 YEAR PERFORMANCE
+34.28%
Casey's General Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $563.17 | $567.03 (0.69%) | $569.44 | $557.00 | 276.60 K | $21.06 B |
| 12/04/2025 | $555.30 | $563.15 (1.41%) | $565.38 | $555.08 | 377.68 K | $20.92 B |
| 12/03/2025 | $562.80 | $555.30 (-1.33%) | $570.00 | $554.09 | 237.80 K | $20.63 B |
| 12/02/2025 | $572.88 | $566.81 (-1.06%) | $572.88 | $564.85 | 221.23 K | $21.06 B |
| 12/01/2025 | $572.39 | $569.13 (-0.57%) | $573.60 | $565.00 | 278.53 K | $21.14 B |
| 11/28/2025 | $570.99 | $570.46 (-0.09%) | $573.76 | $568.23 | 104.80 K | $21.19 B |
| 11/26/2025 | $565.63 | $571.18 (0.98%) | $572.75 | $563.51 | 245.51 K | $21.22 B |
| 11/25/2025 | $544.48 | $565.43 (3.85%) | $566.03 | $542.00 | 319.90 K | $21.00 B |
| 11/24/2025 | $558.37 | $540.79 (-3.15%) | $560.55 | $539.51 | 420.20 K | $20.09 B |
| 11/21/2025 | $551.26 | $560.30 (1.64%) | $564.61 | $549.59 | 390.70 K | $20.81 B |
| 11/20/2025 | $558.91 | $551.24 (-1.37%) | $561.34 | $545.88 | 270.30 K | $20.48 B |
| 11/19/2025 | $547.64 | $556.71 (1.66%) | $558.88 | $547.64 | 282.12 K | $20.68 B |
| 11/18/2025 | $536.34 | $548.32 (2.23%) | $550.13 | $535.06 | 344.45 K | $20.37 B |
| 11/17/2025 | $539.42 | $536.34 (-0.57%) | $543.68 | $535.35 | 341.30 K | $19.92 B |
| 11/14/2025 | $536.06 | $538.19 (0.4%) | $546.79 | $534.33 | 295.50 K | $19.99 B |
| 11/13/2025 | $537.78 | $536.66 (-0.21%) | $541.15 | $531.32 | 312.00 K | $19.94 B |
| 11/12/2025 | $539.27 | $534.88 (-0.81%) | $543.24 | $534.57 | 155.32 K | $19.87 B |
| 11/11/2025 | $534.36 | $539.46 (0.95%) | $540.10 | $531.63 | 180.31 K | $20.04 B |
| 11/10/2025 | $533.76 | $532.54 (-0.23%) | $537.32 | $523.14 | 243.01 K | $19.78 B |
| 11/07/2025 | $523.27 | $533.57 (1.97%) | $534.97 | $519.46 | 202.50 K | $19.82 B |
| 11/06/2025 | $522.63 | $523.08 (0.09%) | $525.00 | $513.10 | 243.30 K | $19.43 B |
| 11/05/2025 | $523.64 | $525.64 (0.38%) | $534.06 | $517.58 | 365.00 K | $19.53 B |
| 11/04/2025 | $512.37 | $522.95 (2.06%) | $524.95 | $511.32 | 335.20 K | $19.43 B |
| 11/03/2025 | $511.48 | $513.65 (0.42%) | $517.11 | $501.91 | 365.80 K | $19.08 B |
| 10/31/2025 | $512.70 | $513.19 (0.1%) | $515.80 | $497.38 | 479.37 K | $19.06 B |
| 10/30/2025 | $526.30 | $518.54 (-1.47%) | $527.10 | $516.00 | 421.81 K | $19.26 B |
| 10/29/2025 | $528.80 | $529.09 (0.05%) | $534.04 | $525.10 | 228.41 K | $19.65 B |
| 10/28/2025 | $534.50 | $532.38 (-0.4%) | $540.00 | $529.14 | 222.25 K | $19.78 B |
| 10/27/2025 | $530.65 | $535.95 (1%) | $538.14 | $527.08 | 231.10 K | $19.91 B |
| 10/24/2025 | $535.82 | $531.14 (-0.87%) | $536.93 | $528.62 | 286.79 K | $19.73 B |
| 10/23/2025 | $544.85 | $532.87 (-2.2%) | $544.85 | $531.80 | 484.55 K | $19.80 B |
| 10/22/2025 | $549.28 | $545.15 (-0.75%) | $550.41 | $542.91 | 251.00 K | $20.25 B |
| 10/21/2025 | $565.22 | $548.13 (-3.02%) | $565.22 | $547.59 | 249.25 K | $20.36 B |
| 10/20/2025 | $564.57 | $564.40 (-0.03%) | $565.99 | $558.07 | 259.50 K | $20.97 B |
| 10/17/2025 | $564.18 | $567.05 (0.51%) | $567.80 | $557.46 | 186.50 K | $21.06 B |
| 10/16/2025 | $562.35 | $561.33 (-0.18%) | $563.95 | $555.82 | 261.21 K | $20.85 B |
| 10/15/2025 | $565.74 | $564.17 (-0.28%) | $571.85 | $561.34 | 369.80 K | $20.96 B |
| 10/14/2025 | $568.07 | $561.19 (-1.21%) | $572.18 | $560.20 | 331.74 K | $20.85 B |
| 10/13/2025 | $557.61 | $565.62 (1.44%) | $567.93 | $557.00 | 222.88 K | $21.01 B |
| 10/10/2025 | $552.61 | $556.67 (0.73%) | $558.80 | $552.03 | 176.71 K | $20.68 B |
| 10/09/2025 | $554.39 | $552.24 (-0.39%) | $558.49 | $546.49 | 349.10 K | $20.51 B |
| 10/08/2025 | $554.59 | $553.74 (-0.15%) | $555.05 | $549.21 | 249.53 K | $20.57 B |
| 10/07/2025 | $559.10 | $554.78 (-0.77%) | $565.36 | $547.26 | 201.50 K | $20.61 B |
| 10/06/2025 | $565.45 | $558.82 (-1.17%) | $566.37 | $557.42 | 231.98 K | $20.76 B |
| 10/03/2025 | $564.37 | $567.48 (0.55%) | $567.48 | $554.77 | 181.46 K | $21.08 B |
| 10/02/2025 | $555.36 | $561.40 (1.09%) | $564.14 | $555.36 | 303.51 K | $20.86 B |
| 10/01/2025 | $564.09 | $559.16 (-0.87%) | $569.34 | $558.61 | 310.71 K | $20.77 B |
| 09/30/2025 | $558.36 | $565.32 (1.25%) | $566.73 | $558.08 | 234.10 K | $21.00 B |
| 09/29/2025 | $548.84 | $560.94 (2.2%) | $560.95 | $545.03 | 273.22 K | $20.84 B |
| 09/26/2025 | $545.69 | $547.54 (0.34%) | $549.48 | $533.98 | 210.92 K | $20.34 B |
| 09/25/2025 | $545.12 | $543.13 (-0.37%) | $547.91 | $542.43 | 232.80 K | $20.18 B |
| 09/24/2025 | $551.00 | $547.05 (-0.72%) | $556.44 | $544.50 | 216.00 K | $20.32 B |
| 09/23/2025 | $549.60 | $551.08 (0.27%) | $556.02 | $546.94 | 324.40 K | $20.47 B |
| 09/22/2025 | $542.44 | $547.45 (0.92%) | $548.18 | $542.44 | 321.90 K | $20.34 B |
| 09/19/2025 | $545.36 | $547.10 (0.32%) | $547.95 | $537.99 | 594.20 K | $20.32 B |
| 09/18/2025 | $550.81 | $543.71 (-1.29%) | $557.52 | $541.38 | 473.40 K | $20.20 B |
| 09/17/2025 | $565.72 | $555.31 (-1.84%) | $571.57 | $554.65 | 601.73 K | $20.63 B |
| 09/16/2025 | $554.88 | $561.18 (1.14%) | $565.71 | $548.65 | 582.42 K | $20.85 B |
| 09/15/2025 | $554.28 | $554.91 (0.11%) | $562.98 | $552.46 | 331.81 K | $20.61 B |
| 09/12/2025 | $554.75 | $553.89 (-0.16%) | $559.37 | $549.12 | 315.11 K | $20.58 B |
| 09/11/2025 | $540.28 | $553.99 (2.54%) | $557.38 | $540.28 | 501.90 K | $20.58 B |
| 09/10/2025 | $546.48 | $538.50 (-1.46%) | $549.21 | $529.33 | 630.26 K | $20.00 B |
| 09/09/2025 | $514.26 | $541.30 (5.26%) | $543.20 | $505.30 | 1.29 M | $20.11 B |
| 09/08/2025 | $516.11 | $521.50 (1.04%) | $523.04 | $505.64 | 1.24 M | $19.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
