5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
+2.32%
3 MONTH PERFORMANCE
+13.98%
6 MONTH PERFORMANCE
+23.95%
YEAR-TO-DATE PERFORMANCE
+31.94%
1 YEAR PERFORMANCE
+40.56%
Casey's General Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/01/2025 | $519.38 | $522.78 (0.65%) | $524.52 | $516.01 | 200.03 K | $19.41 B |
| 07/31/2025 | $524.03 | $520.13 (-0.74%) | $530.59 | $518.81 | 258.93 K | $19.31 B |
| 07/30/2025 | $522.97 | $525.12 (0.41%) | $527.93 | $521.56 | 174.44 K | $19.50 B |
| 07/29/2025 | $524.17 | $521.96 (-0.42%) | $527.75 | $519.70 | 254.28 K | $19.38 B |
| 07/28/2025 | $525.54 | $525.04 (-0.1%) | $530.59 | $523.55 | 327.93 K | $19.49 B |
| 07/25/2025 | $527.82 | $527.51 (-0.06%) | $531.24 | $525.50 | 280.32 K | $19.58 B |
| 07/24/2025 | $524.00 | $526.06 (0.39%) | $529.00 | $519.06 | 271.44 K | $19.53 B |
| 07/23/2025 | $523.38 | $524.00 (0.12%) | $530.17 | $519.69 | 456.20 K | $19.45 B |
| 07/22/2025 | $520.31 | $523.42 (0.6%) | $526.00 | $519.12 | 264.45 K | $19.43 B |
| 07/21/2025 | $510.19 | $518.26 (1.58%) | $520.00 | $510.19 | 278.46 K | $19.24 B |
| 07/18/2025 | $516.62 | $510.25 (-1.23%) | $518.50 | $506.69 | 214.50 K | $18.94 B |
| 07/17/2025 | $519.72 | $515.67 (-0.78%) | $519.72 | $508.61 | 250.34 K | $19.15 B |
| 07/16/2025 | $520.66 | $517.80 (-0.55%) | $521.64 | $515.04 | 222.73 K | $19.22 B |
| 07/15/2025 | $522.55 | $517.66 (-0.94%) | $524.21 | $517.38 | 225.16 K | $19.22 B |
| 07/14/2025 | $517.41 | $523.28 (1.13%) | $526.47 | $514.12 | 256.52 K | $19.43 B |
| 07/11/2025 | $523.60 | $516.59 (-1.34%) | $526.66 | $514.31 | 274.76 K | $19.18 B |
| 07/10/2025 | $521.04 | $523.60 (0.49%) | $526.72 | $517.74 | 380.54 K | $19.44 B |
| 07/09/2025 | $513.22 | $522.32 (1.77%) | $522.71 | $508.25 | 352.71 K | $19.39 B |
| 07/08/2025 | $522.64 | $512.30 (-1.98%) | $526.82 | $509.19 | 414.00 K | $19.02 B |
| 07/07/2025 | $517.23 | $526.16 (1.73%) | $526.33 | $514.14 | 341.93 K | $19.53 B |
| 07/03/2025 | $510.30 | $517.23 (1.36%) | $517.31 | $508.89 | 173.70 K | $19.20 B |
| 07/02/2025 | $509.36 | $510.92 (0.31%) | $511.75 | $505.01 | 311.60 K | $18.97 B |
| 07/01/2025 | $508.01 | $510.64 (0.52%) | $512.78 | $504.49 | 398.84 K | $18.96 B |
| 06/30/2025 | $504.70 | $510.27 (1.1%) | $510.91 | $499.81 | 284.70 K | $18.94 B |
| 06/27/2025 | $503.53 | $506.18 (0.53%) | $511.71 | $499.95 | 462.92 K | $18.79 B |
| 06/26/2025 | $507.05 | $504.01 (-0.6%) | $509.22 | $501.00 | 303.35 K | $18.71 B |
| 06/25/2025 | $510.51 | $505.13 (-1.05%) | $511.01 | $504.11 | 286.60 K | $18.75 B |
| 06/24/2025 | $510.50 | $510.91 (0.08%) | $514.32 | $501.37 | 360.61 K | $18.97 B |
| 06/23/2025 | $505.45 | $510.43 (0.99%) | $510.82 | $500.33 | 308.42 K | $18.95 B |
| 06/20/2025 | $506.67 | $500.27 (-1.26%) | $511.80 | $498.72 | 456.60 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 | $16.94 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 | $17.32 B |
| 05/02/2025 | $460.02 | $458.65 (-0.3%) | $464.36 | $457.97 | 182.85 K | $17.03 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.
