5 DAY PERFORMANCE
-4.30%
1 MONTH PERFORMANCE
-5.75%
3 MONTH PERFORMANCE
+9.58%
6 MONTH PERFORMANCE
+8.47%
YEAR-TO-DATE PERFORMANCE
+46.78%
1 YEAR PERFORMANCE
+47.28%
Casey's General Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $409.25 | $403.16 (-1.49%) | $412.79 | $402.51 | 547,377 | $14.97 B |
| 12/19/2024 | $406.74 | $409.15 (0.59%) | $413.07 | $404.67 | 219,000 | $15.19 B |
| 12/18/2024 | $420.77 | $406.16 (-3.47%) | $421.48 | $404.99 | 288,911 | $15.08 B |
| 12/17/2024 | $422.39 | $421.39 (-0.24%) | $427.06 | $417.83 | 224,800 | $15.64 B |
| 12/16/2024 | $423.06 | $424.51 (0.34%) | $428.13 | $423.06 | 265,000 | $15.76 B |
| 12/13/2024 | $423.72 | $425.27 (0.37%) | $427.86 | $423.44 | 187,700 | $15.79 B |
| 12/12/2024 | $427.37 | $425.70 (-0.39%) | $430.56 | $423.04 | 192,144 | $15.80 B |
| 12/11/2024 | $419.76 | $427.81 (1.92%) | $439.68 | $419.76 | 391,658 | $15.88 B |
| 12/10/2024 | $419.59 | $416.86 (-0.65%) | $428.92 | $406.32 | 482,088 | $15.48 B |
| 12/09/2024 | $425.38 | $418.11 (-1.71%) | $425.70 | $412.35 | 474,488 | $15.52 B |
| 12/06/2024 | $420.26 | $422.27 (0.48%) | $424.38 | $419.77 | 267,733 | $15.68 B |
| 12/05/2024 | $417.44 | $420.07 (0.63%) | $421.96 | $414.59 | 162,833 | $15.59 B |
| 12/04/2024 | $419.79 | $415.77 (-0.96%) | $422.03 | $414.97 | 187,843 | $15.42 B |
| 12/03/2024 | $422.85 | $417.52 (-1.26%) | $423.46 | $414.44 | 269,427 | $15.48 B |
| 12/02/2024 | $421.65 | $421.08 (-0.14%) | $423.55 | $418.13 | 205,143 | $15.62 B |
| 11/29/2024 | $424.17 | $420.89 (-0.77%) | $424.17 | $419.66 | 82,505 | $15.61 B |
| 11/27/2024 | $428.67 | $420.98 (-1.79%) | $429.05 | $417.63 | 213,300 | $15.61 B |
| 11/26/2024 | $423.95 | $426.49 (0.6%) | $427.72 | $421.61 | 199,411 | $15.82 B |
| 11/25/2024 | $430.41 | $426.69 (-0.86%) | $435.60 | $425.66 | 283,334 | $15.82 B |
| 11/22/2024 | $418.37 | $427.88 (2.27%) | $428.61 | $417.23 | 274,816 | $15.87 B |
| 11/21/2024 | $416.38 | $416.40 (0%) | $418.82 | $410.28 | 162,103 | $15.44 B |
| 11/20/2024 | $412.78 | $413.95 (0.28%) | $415.56 | $407.65 | 161,511 | $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 |