5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
+0.04%
3 MONTH PERFORMANCE
+4.06%
6 MONTH PERFORMANCE
+2.43%
YEAR-TO-DATE PERFORMANCE
+9.30%
1 YEAR PERFORMANCE
+15.94%
Casella Waste Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $115.30 | $115.65 (0.3%) | $116.15 | $114.48 | 271.33 K | $7.33 B |
| 05/22/2025 | $114.73 | $115.50 (0.67%) | $115.67 | $113.16 | 514.00 K | $7.32 B |
| 05/21/2025 | $115.57 | $114.65 (-0.8%) | $116.20 | $114.25 | 383.60 K | $7.27 B |
| 05/20/2025 | $115.98 | $116.19 (0.18%) | $116.74 | $115.60 | 350.10 K | $7.36 B |
| 05/19/2025 | $113.78 | $115.95 (1.91%) | $116.20 | $113.11 | 382.00 K | $7.35 B |
| 05/16/2025 | $114.00 | $114.52 (0.46%) | $115.21 | $113.70 | 442.90 K | $7.26 B |
| 05/15/2025 | $110.75 | $113.53 (2.51%) | $113.57 | $109.58 | 707.00 K | $7.20 B |
| 05/14/2025 | $112.23 | $110.02 (-1.97%) | $113.50 | $109.12 | 1.17 M | $6.97 B |
| 05/13/2025 | $113.41 | $112.23 (-1.04%) | $114.35 | $112.06 | 712.23 K | $7.11 B |
| 05/12/2025 | $119.60 | $113.24 (-5.32%) | $119.71 | $111.92 | 655.65 K | $7.18 B |
| 05/09/2025 | $118.14 | $118.50 (0.3%) | $118.79 | $117.36 | 264.60 K | $7.51 B |
| 05/08/2025 | $120.66 | $118.47 (-1.82%) | $121.04 | $118.34 | 399.51 K | $7.51 B |
| 05/07/2025 | $120.20 | $120.25 (0.04%) | $121.24 | $118.81 | 404.80 K | $7.62 B |
| 05/06/2025 | $117.53 | $120.37 (2.42%) | $120.89 | $117.12 | 620.50 K | $7.63 B |
| 05/05/2025 | $117.54 | $118.24 (0.6%) | $119.77 | $116.02 | 492.10 K | $7.49 B |
| 05/02/2025 | $115.99 | $116.75 (0.66%) | $118.16 | $113.92 | 609.84 K | $7.40 B |
| 05/01/2025 | $117.12 | $117.33 (0.18%) | $117.72 | $115.29 | 510.44 K | $7.44 B |
| 04/30/2025 | $116.05 | $117.45 (1.21%) | $118.11 | $115.25 | 469.41 K | $7.44 B |
| 04/29/2025 | $115.42 | $117.27 (1.6%) | $117.60 | $115.42 | 366.31 K | $7.43 B |
| 04/28/2025 | $115.79 | $116.18 (0.34%) | $116.67 | $115.18 | 340.95 K | $7.36 B |
| 04/25/2025 | $114.35 | $115.60 (1.09%) | $115.85 | $112.20 | 392.40 K | $7.32 B |
| 04/24/2025 | $113.17 | $115.40 (1.97%) | $115.71 | $110.27 | 522.63 K | $7.31 B |
| 04/23/2025 | $115.30 | $113.25 (-1.78%) | $116.58 | $111.50 | 665.60 K | $7.17 B |
| 04/22/2025 | $115.50 | $113.71 (-1.55%) | $116.42 | $113.00 | 458.52 K | $7.20 B |
| 04/21/2025 | $117.34 | $114.68 (-2.27%) | $117.99 | $113.09 | 384.72 K | $7.26 B |
| 04/17/2025 | $117.84 | $118.30 (0.39%) | $119.45 | $117.29 | 696.33 K | $7.49 B |
| 04/16/2025 | $118.80 | $117.96 (-0.71%) | $120.69 | $116.71 | 1.83 M | $7.47 B |
| 04/15/2025 | $117.42 | $118.04 (0.53%) | $118.19 | $116.19 | 521.05 K | $7.47 B |
| 04/14/2025 | $115.46 | $117.23 (1.53%) | $117.66 | $114.32 | 432.23 K | $7.42 B |
| 04/11/2025 | $112.50 | $115.08 (2.29%) | $115.69 | $110.49 | 561.40 K | $7.29 B |
| 04/10/2025 | $109.98 | $114.00 (3.66%) | $115.65 | $109.40 | 738.70 K | $7.22 B |
| 04/09/2025 | $103.94 | $111.14 (6.93%) | $112.16 | $103.11 | 771.40 K | $7.04 B |
| 04/08/2025 | $106.13 | $103.78 (-2.21%) | $109.09 | $102.20 | 722.90 K | $6.57 B |
| 04/07/2025 | $103.60 | $104.03 (0.42%) | $110.93 | $101.15 | 937.84 K | $6.59 B |
| 04/04/2025 | $111.83 | $108.57 (-2.92%) | $116.17 | $108.53 | 1.80 M | $6.87 B |
| 04/03/2025 | $111.77 | $114.98 (2.87%) | $115.28 | $111.77 | 608.30 K | $7.28 B |
| 04/02/2025 | $111.66 | $114.29 (2.36%) | $114.39 | $111.20 | 413.32 K | $7.24 B |
| 04/01/2025 | $111.62 | $112.68 (0.95%) | $113.75 | $111.55 | 553.73 K | $7.14 B |
| 03/31/2025 | $110.03 | $111.51 (1.35%) | $112.60 | $110.03 | 591.20 K | $7.06 B |
| 03/28/2025 | $110.97 | $110.70 (-0.24%) | $111.87 | $110.58 | 246.13 K | $7.01 B |
| 03/27/2025 | $111.45 | $110.74 (-0.64%) | $112.07 | $109.98 | 244.60 K | $7.01 B |
| 03/26/2025 | $113.11 | $110.69 (-2.14%) | $113.47 | $110.65 | 324.50 K | $7.01 B |
| 03/25/2025 | $110.90 | $112.73 (1.65%) | $113.41 | $110.90 | 446.20 K | $7.14 B |
| 03/24/2025 | $111.72 | $110.82 (-0.81%) | $112.81 | $110.04 | 251.32 K | $7.02 B |
| 03/21/2025 | $109.88 | $110.46 (0.53%) | $110.78 | $109.02 | 587.09 K | $6.99 B |
| 03/20/2025 | $110.51 | $110.79 (0.25%) | $111.43 | $110.18 | 242.95 K | $7.02 B |
| 03/19/2025 | $107.25 | $110.89 (3.39%) | $111.31 | $106.83 | 289.90 K | $7.02 B |
| 03/18/2025 | $108.70 | $107.53 (-1.08%) | $109.12 | $106.26 | 330.11 K | $6.81 B |
| 03/17/2025 | $107.00 | $109.43 (2.27%) | $109.93 | $107.00 | 341.40 K | $6.93 B |
| 03/14/2025 | $106.57 | $107.50 (0.87%) | $108.15 | $105.36 | 329.90 K | $6.81 B |
| 03/13/2025 | $104.91 | $106.27 (1.3%) | $106.45 | $103.78 | 295.73 K | $6.73 B |
| 03/12/2025 | $108.69 | $105.14 (-3.27%) | $109.31 | $104.70 | 422.40 K | $6.66 B |
| 03/11/2025 | $109.26 | $107.31 (-1.78%) | $110.14 | $106.76 | 320.31 K | $6.80 B |
| 03/10/2025 | $111.43 | $108.94 (-2.23%) | $112.92 | $107.31 | 507.30 K | $6.90 B |
| 03/07/2025 | $109.83 | $112.47 (2.4%) | $112.79 | $108.78 | 481.00 K | $7.12 B |
| 03/06/2025 | $110.88 | $109.78 (-0.99%) | $110.88 | $108.29 | 438.13 K | $6.95 B |
| 03/05/2025 | $113.36 | $111.62 (-1.53%) | $113.80 | $109.56 | 563.10 K | $7.07 B |
| 03/04/2025 | $113.56 | $113.73 (0.15%) | $115.70 | $112.94 | 665.30 K | $7.20 B |
| 03/03/2025 | $112.02 | $113.76 (1.55%) | $114.35 | $112.02 | 417.10 K | $7.20 B |
| 02/28/2025 | $108.05 | $112.02 (3.67%) | $112.21 | $108.05 | 465.50 K | $7.09 B |
| 02/27/2025 | $108.59 | $107.92 (-0.62%) | $110.29 | $107.87 | 478.30 K | $6.83 B |
| 02/26/2025 | $110.37 | $109.06 (-1.19%) | $111.81 | $108.98 | 360.70 K | $6.91 B |
| 02/25/2025 | $112.66 | $111.14 (-1.35%) | $112.98 | $111.02 | 420.90 K | $7.04 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.
