5 DAY PERFORMANCE
+3.41%
1 MONTH PERFORMANCE
+4.98%
3 MONTH PERFORMANCE
+9.68%
6 MONTH PERFORMANCE
+17.65%
YEAR-TO-DATE PERFORMANCE
+16.75%
1 YEAR PERFORMANCE
+45.17%
Casey's General Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $461.50 | $462.59 (0.24%) | $463.70 | $455.51 | 341,893 | $17.17 B |
| 04/29/2025 | $452.80 | $463.40 (2.34%) | $464.42 | $451.81 | 257,012 | $17.20 B |
| 04/28/2025 | $450.18 | $454.23 (0.9%) | $455.34 | $447.43 | 291,158 | $16.86 B |
| 04/25/2025 | $447.13 | $447.34 (0.05%) | $450.75 | $443.07 | 419,500 | $16.61 B |
| 04/24/2025 | $453.99 | $447.29 (-1.48%) | $454.94 | $444.63 | 332,700 | $16.61 B |
| 04/23/2025 | $467.03 | $455.39 (-2.49%) | $467.03 | $449.54 | 341,500 | $16.91 B |
| 04/22/2025 | $457.89 | $458.89 (0.22%) | $463.42 | $453.34 | 509,743 | $17.04 B |
| 04/21/2025 | $455.69 | $451.70 (-0.88%) | $459.15 | $445.92 | 253,575 | $16.77 B |
| 04/17/2025 | $457.33 | $460.07 (0.6%) | $463.19 | $456.05 | 365,400 | $17.08 B |
| 04/16/2025 | $463.09 | $457.33 (-1.24%) | $468.88 | $452.55 | 347,320 | $16.98 B |
| 04/15/2025 | $460.80 | $464.41 (0.78%) | $467.88 | $460.28 | 460,419 | $17.24 B |
| 04/14/2025 | $459.01 | $460.78 (0.39%) | $462.89 | $446.79 | 393,261 | $17.11 B |
| 04/11/2025 | $445.00 | $457.25 (2.75%) | $459.46 | $436.12 | 520,302 | $16.98 B |
| 04/10/2025 | $436.98 | $438.01 (0.24%) | $443.64 | $426.74 | 392,430 | $16.26 B |
| 04/09/2025 | $412.93 | $439.74 (6.49%) | $450.87 | $410.01 | 557,548 | $16.33 B |
| 04/08/2025 | $434.78 | $416.49 (-4.21%) | $436.46 | $411.75 | 375,568 | $15.46 B |
| 04/07/2025 | $403.92 | $418.01 (3.49%) | $427.02 | $397.80 | 716,741 | $15.52 B |
| 04/04/2025 | $437.31 | $415.82 (-4.91%) | $444.59 | $414.41 | 729,700 | $15.44 B |
| 04/03/2025 | $429.37 | $449.17 (4.61%) | $458.92 | $429.37 | 664,000 | $16.68 B |
| 04/02/2025 | $434.64 | $443.88 (2.13%) | $446.60 | $434.64 | 274,900 | $16.48 B |
| 04/01/2025 | $432.43 | $440.63 (1.9%) | $442.45 | $432.15 | 328,551 | $16.36 B |
| 03/31/2025 | $427.83 | $434.04 (1.45%) | $438.23 | $425.81 | 477,543 | $16.11 B |
| 03/28/2025 | $428.74 | $432.00 (0.76%) | $432.00 | $423.47 | 326,017 | $16.04 B |
| 03/27/2025 | $423.83 | $430.69 (1.62%) | $436.64 | $421.28 | 396,974 | $15.99 B |
| 03/26/2025 | $418.11 | $426.00 (1.89%) | $427.62 | $417.38 | 698,200 | $15.82 B |
| 03/25/2025 | $413.49 | $417.42 (0.95%) | $417.77 | $411.15 | 345,213 | $15.50 B |
| 03/24/2025 | $406.51 | $412.50 (1.47%) | $412.73 | $400.23 | 400,000 | $15.31 B |
| 03/21/2025 | $392.66 | $404.00 (2.89%) | $404.39 | $391.55 | 493,300 | $15.00 B |
| 03/20/2025 | $399.78 | $394.84 (-1.24%) | $401.98 | $392.82 | 269,502 | $14.66 B |
| 03/19/2025 | $388.68 | $402.23 (3.49%) | $403.19 | $388.68 | 398,112 | $14.93 B |
| 03/18/2025 | $397.65 | $386.89 (-2.71%) | $397.65 | $386.04 | 196,900 | $14.36 B |
| 03/17/2025 | $392.51 | $399.68 (1.83%) | $402.07 | $391.04 | 271,015 | $14.84 B |
| 03/14/2025 | $388.73 | $395.63 (1.78%) | $396.34 | $381.33 | 327,300 | $14.69 B |
| 03/13/2025 | $402.07 | $385.02 (-4.24%) | $404.99 | $384.06 | 519,900 | $14.29 B |
| 03/12/2025 | $392.45 | $402.07 (2.45%) | $412.21 | $388.54 | 798,000 | $14.93 B |
| 03/11/2025 | $380.00 | $378.71 (-0.34%) | $387.45 | $372.09 | 576,440 | $14.06 B |
| 03/10/2025 | $394.37 | $381.68 (-3.22%) | $395.43 | $380.49 | 511,632 | $14.17 B |
| 03/07/2025 | $394.00 | $398.73 (1.2%) | $399.32 | $382.41 | 348,526 | $14.80 B |
| 03/06/2025 | $400.69 | $395.30 (-1.35%) | $406.09 | $394.23 | 341,204 | $14.68 B |
| 03/05/2025 | $408.33 | $404.82 (-0.86%) | $408.33 | $400.08 | 246,800 | $15.03 B |
| 03/04/2025 | $404.72 | $408.03 (0.82%) | $412.50 | $402.14 | 258,500 | $15.15 B |
| 03/03/2025 | $413.85 | $408.00 (-1.41%) | $419.43 | $406.84 | 251,000 | $15.15 B |
| 02/28/2025 | $410.74 | $414.21 (0.84%) | $414.68 | $408.14 | 226,900 | $15.38 B |
| 02/27/2025 | $417.24 | $409.09 (-1.95%) | $419.43 | $408.48 | 181,042 | $15.19 B |
| 02/26/2025 | $419.55 | $416.00 (-0.85%) | $423.41 | $412.92 | 417,800 | $15.44 B |
| 02/25/2025 | $413.60 | $422.74 (2.21%) | $423.89 | $413.60 | 323,641 | $15.69 B |
| 02/24/2025 | $406.51 | $414.56 (1.98%) | $416.79 | $404.56 | 268,960 | $15.39 B |
| 02/21/2025 | $420.18 | $405.59 (-3.47%) | $420.18 | $403.10 | 481,935 | $15.06 B |
| 02/20/2025 | $422.71 | $420.54 (-0.51%) | $424.85 | $418.84 | 264,539 | $15.61 B |
| 02/19/2025 | $423.10 | $426.21 (0.74%) | $429.35 | $423.10 | 239,015 | $15.82 B |
| 02/18/2025 | $431.80 | $425.98 (-1.35%) | $434.31 | $424.87 | 324,329 | $15.81 B |
| 02/14/2025 | $443.69 | $432.17 (-2.6%) | $445.17 | $431.85 | 270,800 | $16.04 B |
| 02/13/2025 | $440.06 | $442.54 (0.56%) | $443.22 | $435.03 | 305,400 | $16.43 B |
| 02/12/2025 | $423.67 | $435.35 (2.76%) | $437.03 | $423.30 | 257,402 | $16.16 B |
| 02/11/2025 | $432.19 | $427.55 (-1.07%) | $433.46 | $424.36 | 263,215 | $15.87 B |
| 02/10/2025 | $427.70 | $432.17 (1.05%) | $432.84 | $425.89 | 332,800 | $16.04 B |
| 02/07/2025 | $437.29 | $426.82 (-2.39%) | $437.29 | $426.41 | 350,700 | $15.85 B |
| 02/06/2025 | $432.49 | $435.27 (0.64%) | $438.54 | $430.74 | 374,800 | $16.16 B |
| 02/05/2025 | $420.99 | $429.42 (2%) | $429.74 | $419.31 | 242,100 | $15.94 B |
| 02/04/2025 | $417.23 | $420.99 (0.9%) | $424.34 | $417.23 | 178,600 | $15.63 B |
| 02/03/2025 | $413.19 | $419.58 (1.55%) | $422.64 | $410.98 | 330,119 | $15.58 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.
