-
5 DAY PERFORMANCE
+3.55% -
1 MONTH PERFORMANCE
+6.00% -
3 MONTH PERFORMANCE
+9.86% -
6 MONTH PERFORMANCE
+23.65% -
YEAR-TO-DATE PERFORMANCE
+51.29% -
1 YEAR PERFORMANCE
+46.93%
Casey's General Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $416.38 | $415.77 (-0.15%) | $418.82 | $410.28 | 98,227 | |
| 11/20/2024 | $412.78 | $413.95 (0.28%) | $415.56 | $407.65 | 161,504 | $15.35 B |
| 11/19/2024 | $404.06 | $411.67 (1.88%) | $412.27 | $403.99 | 172,200 | $15.27 B |
| 11/18/2024 | $401.59 | $404.60 (0.75%) | $405.61 | $399.32 | 164,946 | $15.01 B |
| 11/15/2024 | $403.02 | $401.40 (-0.4%) | $406.87 | $396.53 | 189,526 | $14.89 B |
| 11/14/2024 | $411.47 | $405.71 (-1.4%) | $411.83 | $402.19 | 245,800 | $15.05 B |
| 11/13/2024 | $418.19 | $409.11 (-2.17%) | $418.19 | $408.95 | 260,433 | $15.17 B |
| 11/12/2024 | $413.06 | $417.06 (0.97%) | $418.37 | $410.21 | 187,200 | $15.47 B |
| 11/11/2024 | $412.50 | $410.97 (-0.37%) | $415.07 | $409.47 | 202,327 | $15.24 B |
| 11/08/2024 | $414.00 | $412.85 (-0.28%) | $420.27 | $412.39 | 229,700 | $15.31 B |
| 11/07/2024 | $410.75 | $413.37 (0.64%) | $416.60 | $408.13 | 176,400 | $15.33 B |
| 11/06/2024 | $409.07 | $409.18 (0.03%) | $416.13 | $404.65 | 279,019 | $15.18 B |
| 11/05/2024 | $377.60 | $396.90 (5.11%) | $397.49 | $377.60 | 258,300 | $14.72 B |
| 11/04/2024 | $388.12 | $381.08 (-1.81%) | $393.91 | $379.44 | 302,100 | $14.13 B |
| 11/01/2024 | $393.52 | $393.19 (-0.08%) | $396.74 | $392.41 | 196,200 | $14.58 B |
| 10/31/2024 | $398.26 | $394.02 (-1.06%) | $398.59 | $392.64 | 195,308 | $14.61 B |
| 10/30/2024 | $398.31 | $398.31 (0%) | $400.38 | $397.69 | 172,709 | $14.77 B |
| 10/29/2024 | $399.69 | $398.51 (-0.3%) | $400.63 | $395.11 | 244,000 | $14.78 B |
| 10/28/2024 | $393.76 | $400.61 (1.74%) | $401.17 | $392.51 | 198,537 | $14.86 B |
| 10/25/2024 | $389.07 | $391.13 (0.53%) | $391.41 | $386.92 | 145,000 | $14.51 B |
| 10/24/2024 | $391.32 | $386.62 (-1.2%) | $392.00 | $384.60 | 141,004 | $14.34 B |
| 10/23/2024 | $388.52 | $390.50 (0.51%) | $390.84 | $387.17 | 180,700 | $14.48 B |
| 10/22/2024 | $389.60 | $390.42 (0.21%) | $391.53 | $387.44 | 176,200 | $14.48 B |
| 10/21/2024 | $390.12 | $392.12 (0.51%) | $393.27 | $388.53 | 189,941 | $14.54 B |
| 10/18/2024 | $387.70 | $390.15 (0.63%) | $390.40 | $386.78 | 140,500 | $14.47 B |
| 10/17/2024 | $391.77 | $387.08 (-1.2%) | $391.77 | $386.01 | 151,719 | $14.36 B |
| 10/16/2024 | $388.54 | $389.72 (0.3%) | $390.32 | $383.40 | 246,200 | $14.45 B |
| 10/15/2024 | $391.35 | $389.23 (-0.54%) | $396.57 | $389.04 | 252,700 | $14.44 B |
| 10/14/2024 | $388.39 | $390.78 (0.62%) | $392.00 | $386.39 | 215,700 | $14.49 B |
| 10/11/2024 | $380.88 | $385.90 (1.32%) | $387.15 | $380.70 | 149,800 | $14.31 B |
| 10/10/2024 | $389.19 | $380.88 (-2.14%) | $389.19 | $375.19 | 265,732 | $14.13 B |
| 10/09/2024 | $381.18 | $391.19 (2.63%) | $392.26 | $381.18 | 296,600 | $14.51 B |
| 10/08/2024 | $373.64 | $380.74 (1.9%) | $381.20 | $373.12 | 190,106 | $14.12 B |
| 10/07/2024 | $371.57 | $372.42 (0.23%) | $374.56 | $368.16 | 264,100 | $13.81 B |
| 10/04/2024 | $366.65 | $370.59 (1.07%) | $370.79 | $366.00 | 153,135 | $13.74 B |
| 10/03/2024 | $367.75 | $366.65 (-0.3%) | $370.96 | $363.00 | 189,523 | $13.60 B |
| 10/02/2024 | $377.36 | $370.17 (-1.91%) | $377.36 | $369.27 | 213,432 | $13.73 B |
| 10/01/2024 | $376.63 | $377.47 (0.22%) | $378.40 | $370.43 | 174,800 | $14.00 B |
| 09/30/2024 | $373.14 | $375.71 (0.69%) | $375.90 | $370.08 | 211,148 | $13.93 B |
| 09/27/2024 | $376.39 | $373.31 (-0.82%) | $376.41 | $371.28 | 152,300 | $13.85 B |
| 09/26/2024 | $371.69 | $373.76 (0.56%) | $375.25 | $367.00 | 278,200 | $13.86 B |
| 09/25/2024 | $373.83 | $371.98 (-0.49%) | $373.83 | $369.36 | 180,925 | $13.80 B |
| 09/24/2024 | $378.90 | $371.87 (-1.86%) | $378.90 | $371.79 | 230,653 | $13.79 B |
| 09/23/2024 | $371.08 | $377.94 (1.85%) | $378.63 | $369.37 | 263,700 | $14.02 B |
| 09/20/2024 | $363.52 | $368.00 (1.23%) | $368.39 | $362.42 | 453,100 | $13.65 B |
| 09/19/2024 | $372.24 | $365.23 (-1.88%) | $373.79 | $364.00 | 284,900 | $13.55 B |
| 09/18/2024 | $375.31 | $373.02 (-0.61%) | $377.75 | $372.50 | 118,206 | $13.83 B |
| 09/17/2024 | $383.33 | $375.31 (-2.09%) | $383.33 | $372.82 | 227,400 | $13.92 B |
| 09/16/2024 | $384.49 | $380.68 (-0.99%) | $386.31 | $380.17 | 214,700 | $14.12 B |
| 09/13/2024 | $382.73 | $381.63 (-0.29%) | $387.04 | $379.05 | 287,100 | $14.15 B |
| 09/12/2024 | $375.09 | $382.07 (1.86%) | $382.31 | $374.52 | 217,700 | $14.17 B |
| 09/11/2024 | $371.90 | $373.38 (0.4%) | $374.31 | $366.52 | 229,340 | $13.85 B |
| 09/10/2024 | $367.13 | $374.91 (2.12%) | $376.88 | $366.40 | 264,200 | $13.90 B |
| 09/09/2024 | $376.78 | $366.97 (-2.6%) | $376.78 | $365.96 | 345,144 | $13.61 B |
| 09/06/2024 | $380.24 | $373.82 (-1.69%) | $383.27 | $372.25 | 365,238 | $13.86 B |
| 09/05/2024 | $358.00 | $380.74 (6.35%) | $382.30 | $352.00 | 728,454 | $14.12 B |
| 09/04/2024 | $352.93 | $354.52 (0.45%) | $355.01 | $350.52 | 362,000 | $13.15 B |
| 09/03/2024 | $364.05 | $354.92 (-2.51%) | $365.05 | $353.94 | 285,300 | $13.16 B |
| 08/30/2024 | $360.00 | $362.31 (0.64%) | $363.50 | $354.94 | 301,722 | $13.41 B |
| 08/29/2024 | $368.48 | $358.84 (-2.62%) | $368.48 | $357.84 | 281,043 | $13.29 B |
| 08/28/2024 | $372.48 | $368.08 (-1.18%) | $373.45 | $366.60 | 181,600 | $13.63 B |
| 08/27/2024 | $374.68 | $372.96 (-0.46%) | $375.37 | $371.16 | 159,189 | $13.81 B |
| 08/26/2024 | $372.33 | $375.43 (0.83%) | $375.53 | $369.54 | 224,648 | $13.90 B |
| 08/23/2024 | $371.51 | $369.40 (-0.57%) | $372.62 | $368.13 | 176,344 | $13.68 B |
| 08/22/2024 | $378.66 | $370.07 (-2.27%) | $379.70 | $369.41 | 158,619 | $13.70 B |
| 08/21/2024 | $378.31 | $378.36 (0.01%) | $378.79 | $373.01 | 127,820 | $14.01 B |