5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
+13.03%
3 MONTH PERFORMANCE
+24.70%
6 MONTH PERFORMANCE
+26.09%
YEAR-TO-DATE PERFORMANCE
+27.15%
1 YEAR PERFORMANCE
+35.51%
Casey's General Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $505.45 | $502.76 (-0.53%) | $506.91 | $500.33 | 37.06 K | |
| 06/20/2025 | $506.67 | $500.27 (-1.26%) | $511.80 | $498.72 | 456.58 K | $18.57 B |
| 06/18/2025 | $511.05 | $506.31 (-0.93%) | $511.05 | $505.30 | 397.12 K | $18.80 B |
| 06/17/2025 | $505.74 | $507.63 (0.37%) | $512.42 | $503.00 | 501.26 K | $18.85 B |
| 06/16/2025 | $506.00 | $506.39 (0.08%) | $512.23 | $505.02 | 466.30 K | $18.80 B |
| 06/13/2025 | $506.96 | $506.16 (-0.16%) | $512.88 | $502.07 | 457.90 K | $18.79 B |
| 06/12/2025 | $500.85 | $506.99 (1.23%) | $507.31 | $495.00 | 603.87 K | $18.82 B |
| 06/11/2025 | $490.99 | $499.53 (1.74%) | $504.08 | $488.91 | 706.78 K | $18.55 B |
| 06/10/2025 | $496.02 | $490.20 (-1.17%) | $509.08 | $481.30 | 1.34 M | $18.20 B |
| 06/09/2025 | $441.59 | $439.29 (-0.52%) | $443.50 | $433.63 | 693.55 K | $16.31 B |
| 06/06/2025 | $447.21 | $444.04 (-0.71%) | $449.12 | $440.11 | 403.62 K | $16.49 B |
| 06/05/2025 | $448.41 | $445.69 (-0.61%) | $450.49 | $443.53 | 513.83 K | $16.55 B |
| 06/04/2025 | $439.26 | $448.25 (2.05%) | $449.76 | $436.03 | 563.11 K | $16.64 B |
| 06/03/2025 | $438.67 | $438.68 (0%) | $444.33 | $433.16 | 421.60 K | $16.29 B |
| 06/02/2025 | $436.51 | $440.00 (0.8%) | $443.52 | $435.47 | 801.00 K | $16.34 B |
| 05/30/2025 | $440.79 | $437.76 (-0.69%) | $448.48 | $437.58 | 433.80 K | $16.25 B |
| 05/29/2025 | $446.75 | $440.51 (-1.4%) | $446.75 | $438.00 | 403.04 K | $16.35 B |
| 05/28/2025 | $447.50 | $447.51 (0%) | $451.61 | $444.80 | 300.39 K | $16.61 B |
| 05/27/2025 | $446.91 | $447.50 (0.13%) | $449.92 | $444.72 | 501.13 K | $16.61 B |
| 05/23/2025 | $442.08 | $445.73 (0.83%) | $448.10 | $441.60 | 225.30 K | $16.55 B |
| 05/22/2025 | $449.98 | $444.05 (-1.32%) | $452.37 | $443.72 | 203.43 K | $16.49 B |
| 05/21/2025 | $454.33 | $450.43 (-0.86%) | $456.25 | $448.29 | 325.92 K | $16.72 B |
| 05/20/2025 | $455.98 | $458.64 (0.58%) | $460.32 | $455.98 | 238.06 K | $17.03 B |
| 05/19/2025 | $450.87 | $456.09 (1.16%) | $456.75 | $450.87 | 230.63 K | $16.93 B |
| 05/16/2025 | $442.43 | $456.15 (3.1%) | $456.49 | $442.43 | 376.89 K | $16.93 B |
| 05/15/2025 | $430.67 | $442.43 (2.73%) | $445.92 | $430.00 | 374.20 K | $16.43 B |
| 05/14/2025 | $431.59 | $430.86 (-0.17%) | $435.23 | $430.65 | 294.10 K | $16.00 B |
| 05/13/2025 | $436.80 | $432.80 (-0.92%) | $440.29 | $430.60 | 446.66 K | $16.07 B |
| 05/12/2025 | $450.26 | $436.80 (-2.99%) | $454.98 | $434.73 | 666.43 K | $16.22 B |
| 05/09/2025 | $451.04 | $448.66 (-0.53%) | $456.24 | $434.15 | 811.30 K | $16.66 B |
| 05/08/2025 | $465.03 | $452.50 (-2.69%) | $471.78 | $450.31 | 471.61 K | $16.80 B |
| 05/07/2025 | $467.41 | $465.96 (-0.31%) | $474.97 | $465.82 | 251.37 K | $17.30 B |
| 05/06/2025 | $462.65 | $467.20 (0.98%) | $467.79 | $462.65 | 254.40 K | $17.35 B |
| 05/05/2025 | $454.61 | $466.38 (2.59%) | $470.56 | $454.61 | 285.46 K | $17.31 B |
| 05/02/2025 | $460.02 | $458.65 (-0.3%) | $464.36 | $457.97 | 182.85 K | $17.03 B |
| 05/01/2025 | $460.54 | $455.54 (-1.09%) | $462.59 | $455.02 | 329.00 K | $16.91 B |
| 04/30/2025 | $461.50 | $462.59 (0.24%) | $463.70 | $455.51 | 341.90 K | $17.17 B |
| 04/29/2025 | $452.80 | $463.40 (2.34%) | $464.42 | $451.81 | 257.01 K | $17.20 B |
| 04/28/2025 | $450.18 | $454.23 (0.9%) | $455.34 | $447.43 | 291.16 K | $16.86 B |
| 04/25/2025 | $447.13 | $447.34 (0.05%) | $450.75 | $443.07 | 419.50 K | $16.61 B |
| 04/24/2025 | $453.99 | $447.29 (-1.48%) | $454.94 | $444.63 | 332.70 K | $16.61 B |
| 04/23/2025 | $467.03 | $455.39 (-2.49%) | $467.03 | $449.54 | 341.50 K | $16.91 B |
| 04/22/2025 | $457.89 | $458.89 (0.22%) | $463.42 | $453.34 | 509.74 K | $17.04 B |
| 04/21/2025 | $455.69 | $451.70 (-0.88%) | $459.15 | $445.92 | 253.58 K | $16.77 B |
| 04/17/2025 | $457.33 | $460.07 (0.6%) | $463.19 | $456.05 | 365.40 K | $17.08 B |
| 04/16/2025 | $463.09 | $457.33 (-1.24%) | $468.88 | $452.55 | 347.32 K | $16.98 B |
| 04/15/2025 | $460.80 | $464.41 (0.78%) | $467.88 | $460.28 | 460.42 K | $17.24 B |
| 04/14/2025 | $459.01 | $460.78 (0.39%) | $462.89 | $446.79 | 393.26 K | $17.11 B |
| 04/11/2025 | $445.00 | $457.25 (2.75%) | $459.46 | $436.12 | 520.30 K | $16.98 B |
| 04/10/2025 | $436.98 | $438.01 (0.24%) | $443.64 | $426.74 | 392.43 K | $16.26 B |
| 04/09/2025 | $412.93 | $439.74 (6.49%) | $450.87 | $410.01 | 557.55 K | $16.33 B |
| 04/08/2025 | $434.78 | $416.49 (-4.21%) | $436.46 | $411.75 | 375.57 K | $15.46 B |
| 04/07/2025 | $403.92 | $418.01 (3.49%) | $427.02 | $397.80 | 716.74 K | $15.52 B |
| 04/04/2025 | $437.31 | $415.82 (-4.91%) | $444.59 | $414.41 | 729.70 K | $15.44 B |
| 04/03/2025 | $429.37 | $449.17 (4.61%) | $458.92 | $429.37 | 664.00 K | $16.68 B |
| 04/02/2025 | $434.64 | $443.88 (2.13%) | $446.60 | $434.64 | 274.90 K | $16.48 B |
| 04/01/2025 | $432.43 | $440.63 (1.9%) | $442.45 | $432.15 | 328.55 K | $16.36 B |
| 03/31/2025 | $427.83 | $434.04 (1.45%) | $438.23 | $425.81 | 477.54 K | $16.11 B |
| 03/28/2025 | $428.74 | $432.00 (0.76%) | $432.00 | $423.47 | 326.02 K | $16.04 B |
| 03/27/2025 | $423.83 | $430.69 (1.62%) | $436.64 | $421.28 | 396.97 K | $15.99 B |
| 03/26/2025 | $418.11 | $426.00 (1.89%) | $427.62 | $417.38 | 698.20 K | $15.82 B |
| 03/25/2025 | $413.49 | $417.42 (0.95%) | $417.77 | $411.15 | 345.21 K | $15.50 B |
| 03/24/2025 | $406.51 | $412.50 (1.47%) | $412.73 | $400.23 | 400.00 K | $15.31 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.
