5 DAY PERFORMANCE
+3.32%
1 MONTH PERFORMANCE
+0.34%
3 MONTH PERFORMANCE
+2.94%
6 MONTH PERFORMANCE
+11.68%
YEAR-TO-DATE PERFORMANCE
+5.35%
1 YEAR PERFORMANCE
+31.90%
Casey's General Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/25/2025 | $413.49 | $417.42 (0.95%) | $417.77 | $411.15 | 345,119 | $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 |
| 01/31/2025 | $422.84 | $421.77 (-0.25%) | $423.46 | $417.61 | 314,019 | $15.66 B |
| 01/30/2025 | $423.17 | $423.06 (-0.03%) | $426.81 | $420.35 | 252,200 | $15.71 B |
| 01/29/2025 | $415.50 | $419.59 (0.98%) | $422.62 | $415.50 | 232,111 | $15.58 B |
| 01/28/2025 | $420.00 | $415.70 (-1.02%) | $420.90 | $410.92 | 320,645 | $15.43 B |
| 01/27/2025 | $406.55 | $419.99 (3.31%) | $420.91 | $406.55 | 275,006 | $15.59 B |
| 01/24/2025 | $406.76 | $411.25 (1.1%) | $411.74 | $404.17 | 251,230 | $15.27 B |
| 01/23/2025 | $400.31 | $407.79 (1.87%) | $409.38 | $399.20 | 300,589 | $15.14 B |
| 01/22/2025 | $403.51 | $401.21 (-0.57%) | $403.51 | $398.58 | 144,632 | $14.90 B |
| 01/21/2025 | $392.72 | $402.41 (2.47%) | $404.38 | $392.17 | 255,102 | $14.94 B |
| 01/17/2025 | $393.85 | $391.51 (-0.59%) | $393.85 | $387.53 | 266,938 | $14.54 B |
| 01/16/2025 | $390.60 | $390.98 (0.1%) | $393.52 | $383.48 | 284,713 | $14.52 B |
| 01/15/2025 | $402.10 | $391.30 (-2.69%) | $403.00 | $390.37 | 247,827 | $14.53 B |
| 01/14/2025 | $393.62 | $395.00 (0.35%) | $400.01 | $393.48 | 271,948 | $14.66 B |
| 01/13/2025 | $382.30 | $392.54 (2.68%) | $392.92 | $380.00 | 262,336 | $14.57 B |
| 01/10/2025 | $388.84 | $386.06 (-0.71%) | $390.25 | $380.97 | 313,233 | $14.33 B |
| 01/08/2025 | $389.27 | $390.84 (0.4%) | $391.20 | $386.14 | 163,320 | $14.51 B |
| 01/07/2025 | $396.36 | $389.31 (-1.78%) | $397.05 | $388.83 | 223,400 | $14.45 B |
| 01/06/2025 | $398.90 | $396.76 (-0.54%) | $402.59 | $395.34 | 241,720 | $14.73 B |
| 01/03/2025 | $394.15 | $397.93 (0.96%) | $399.90 | $392.38 | 171,200 | $14.77 B |
| 01/02/2025 | $398.24 | $394.65 (-0.9%) | $401.24 | $394.33 | 202,600 | $14.65 B |
| 12/31/2024 | $399.19 | $396.23 (-0.74%) | $404.35 | $396.05 | 195,300 | $14.71 B |
| 12/30/2024 | $399.87 | $398.70 (-0.29%) | $401.27 | $397.12 | 128,511 | $14.80 B |
| 12/27/2024 | $402.48 | $403.98 (0.37%) | $405.98 | $401.60 | 134,600 | $15.00 B |
| 12/26/2024 | $403.67 | $405.48 (0.45%) | $407.55 | $402.03 | 177,315 | $15.05 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.
