5 DAY PERFORMANCE
+7.16%
1 MONTH PERFORMANCE
+5.83%
3 MONTH PERFORMANCE
+7.94%
6 MONTH PERFORMANCE
+14.12%
YEAR-TO-DATE PERFORMANCE
+7.84%
1 YEAR PERFORMANCE
+52.51%
Casey`s General Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $590.10 | $594.80 (0.8%) | $603.01 | $588.02 | 205.89 K | $22.29 B |
| 01/08/2026 | $576.37 | $586.38 (1.74%) | $592.18 | $575.22 | 371.80 K | $21.77 B |
| 01/07/2026 | $566.12 | $573.61 (1.32%) | $574.00 | $564.41 | 226.30 K | $21.30 B |
| 01/06/2026 | $565.58 | $563.84 (-0.31%) | $567.50 | $557.01 | 231.90 K | $20.94 B |
| 01/05/2026 | $552.84 | $564.26 (2.07%) | $569.13 | $552.84 | 292.82 K | $20.95 B |
| 01/02/2026 | $551.83 | $556.26 (0.8%) | $559.71 | $551.41 | 184.20 K | $20.66 B |
| 12/31/2025 | $560.61 | $552.71 (-1.41%) | $563.22 | $552.25 | 212.75 K | $20.52 B |
| 12/30/2025 | $563.19 | $561.60 (-0.28%) | $569.80 | $560.57 | 199.43 K | $20.85 B |
| 12/29/2025 | $567.20 | $566.94 (-0.05%) | $575.97 | $565.25 | 197.68 K | $21.05 B |
| 12/26/2025 | $567.76 | $568.80 (0.18%) | $573.99 | $565.33 | 146.00 K | $21.12 B |
| 12/24/2025 | $566.76 | $567.83 (0.19%) | $571.36 | $566.76 | 121.73 K | $21.08 B |
| 12/23/2025 | $573.48 | $566.98 (-1.13%) | $575.98 | $564.76 | 262.41 K | $21.05 B |
| 12/22/2025 | $559.22 | $573.58 (2.57%) | $574.68 | $557.50 | 295.60 K | $21.30 B |
| 12/19/2025 | $546.13 | $558.49 (2.26%) | $559.52 | $544.05 | 529.90 K | $20.74 B |
| 12/18/2025 | $553.00 | $547.54 (-0.99%) | $559.98 | $541.12 | 348.40 K | $20.33 B |
| 12/17/2025 | $552.82 | $554.73 (0.35%) | $558.76 | $551.41 | 224.75 K | $20.60 B |
| 12/16/2025 | $547.04 | $552.82 (1.06%) | $553.95 | $542.27 | 308.73 K | $20.53 B |
| 12/15/2025 | $542.56 | $546.92 (0.8%) | $549.41 | $538.99 | 395.31 K | $20.31 B |
| 12/12/2025 | $543.02 | $540.07 (-0.54%) | $546.99 | $533.50 | 240.62 K | $20.05 B |
| 12/11/2025 | $535.20 | $542.68 (1.4%) | $547.89 | $531.13 | 367.80 K | $20.15 B |
| 12/10/2025 | $538.55 | $533.18 (-1%) | $569.39 | $529.84 | 740.63 K | $19.80 B |
| 12/09/2025 | $566.71 | $563.24 (-0.61%) | $568.90 | $554.10 | 537.80 K | $20.91 B |
| 12/08/2025 | $569.04 | $566.52 (-0.44%) | $569.73 | $560.26 | 301.94 K | $21.04 B |
| 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 |
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.
