5 DAY PERFORMANCE
-1.08%
1 MONTH PERFORMANCE
+7.37%
3 MONTH PERFORMANCE
-0.13%
6 MONTH PERFORMANCE
-18.88%
YEAR-TO-DATE PERFORMANCE
-10.62%
1 YEAR PERFORMANCE
-14.96%
Casella Waste Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $94.13 | $94.57 (0.47%) | $95.98 | $93.68 | 361.00 K | $6.00 B |
| 12/04/2025 | $95.64 | $94.71 (-0.97%) | $96.15 | $94.12 | 427.60 K | $6.01 B |
| 12/03/2025 | $95.72 | $95.68 (-0.04%) | $97.21 | $95.43 | 544.10 K | $6.07 B |
| 12/02/2025 | $95.91 | $95.60 (-0.32%) | $96.85 | $94.75 | 434.63 K | $6.07 B |
| 12/01/2025 | $96.39 | $96.14 (-0.26%) | $98.23 | $95.66 | 562.34 K | $6.10 B |
| 11/28/2025 | $96.47 | $96.39 (-0.08%) | $97.04 | $95.62 | 210.64 K | $6.12 B |
| 11/26/2025 | $96.90 | $96.72 (-0.19%) | $97.92 | $96.35 | 507.30 K | $6.14 B |
| 11/25/2025 | $95.11 | $96.91 (1.89%) | $97.52 | $94.97 | 453.32 K | $6.15 B |
| 11/24/2025 | $94.10 | $94.51 (0.44%) | $95.05 | $92.93 | 790.42 K | $6.00 B |
| 11/21/2025 | $92.94 | $95.05 (2.27%) | $95.80 | $90.75 | 981.92 K | $6.03 B |
| 11/20/2025 | $91.92 | $93.02 (1.2%) | $93.32 | $91.55 | 633.23 K | $5.90 B |
| 11/19/2025 | $91.07 | $91.92 (0.93%) | $92.94 | $90.76 | 533.90 K | $5.83 B |
| 11/18/2025 | $89.06 | $91.21 (2.41%) | $91.57 | $89.04 | 521.00 K | $5.79 B |
| 11/17/2025 | $89.39 | $89.00 (-0.44%) | $89.76 | $88.00 | 575.13 K | $5.65 B |
| 11/14/2025 | $86.59 | $89.20 (3.01%) | $89.81 | $86.51 | 456.91 K | $5.66 B |
| 11/13/2025 | $86.64 | $88.36 (1.99%) | $88.92 | $86.64 | 797.01 K | $5.61 B |
| 11/12/2025 | $87.96 | $87.40 (-0.64%) | $88.50 | $86.76 | 705.70 K | $5.55 B |
| 11/11/2025 | $88.03 | $88.25 (0.25%) | $88.66 | $86.95 | 332.41 K | $5.60 B |
| 11/10/2025 | $87.59 | $87.86 (0.31%) | $88.41 | $85.92 | 584.20 K | $5.57 B |
| 11/07/2025 | $88.40 | $88.08 (-0.36%) | $88.40 | $86.70 | 439.30 K | $5.59 B |
| 11/06/2025 | $89.22 | $88.31 (-1.02%) | $90.03 | $88.19 | 641.02 K | $5.60 B |
| 11/05/2025 | $89.55 | $90.00 (0.5%) | $90.12 | $87.50 | 659.30 K | $5.71 B |
| 11/04/2025 | $89.55 | $89.95 (0.45%) | $90.75 | $89.18 | 642.10 K | $5.71 B |
| 11/03/2025 | $90.56 | $88.72 (-2.03%) | $90.56 | $87.79 | 929.70 K | $5.63 B |
| 10/31/2025 | $87.57 | $88.57 (1.14%) | $89.01 | $82.84 | 1.02 M | $5.62 B |
| 10/30/2025 | $84.21 | $82.84 (-1.63%) | $84.99 | $82.22 | 840.23 K | $5.26 B |
| 10/29/2025 | $87.17 | $84.17 (-3.44%) | $87.61 | $84.00 | 829.31 K | $5.34 B |
| 10/28/2025 | $88.05 | $87.91 (-0.16%) | $89.04 | $87.00 | 473.11 K | $5.58 B |
| 10/27/2025 | $88.13 | $88.85 (0.82%) | $88.97 | $87.44 | 348.52 K | $5.64 B |
| 10/24/2025 | $91.37 | $88.49 (-3.15%) | $91.50 | $88.11 | 394.40 K | $5.62 B |
| 10/23/2025 | $89.56 | $90.83 (1.42%) | $91.20 | $89.55 | 597.42 K | $5.76 B |
| 10/22/2025 | $87.53 | $89.99 (2.81%) | $90.92 | $86.66 | 650.45 K | $5.71 B |
| 10/21/2025 | $86.03 | $87.22 (1.38%) | $87.26 | $85.80 | 528.72 K | $5.54 B |
| 10/20/2025 | $86.06 | $85.90 (-0.19%) | $86.33 | $84.50 | 409.26 K | $5.45 B |
| 10/17/2025 | $85.64 | $85.76 (0.14%) | $86.26 | $85.07 | 715.50 K | $5.44 B |
| 10/16/2025 | $87.16 | $85.94 (-1.4%) | $87.16 | $84.60 | 450.64 K | $5.45 B |
| 10/15/2025 | $89.63 | $87.01 (-2.92%) | $90.14 | $86.70 | 575.25 K | $5.52 B |
| 10/14/2025 | $89.76 | $89.89 (0.14%) | $90.69 | $89.33 | 354.20 K | $5.70 B |
| 10/13/2025 | $89.83 | $89.76 (-0.08%) | $89.83 | $87.85 | 392.55 K | $5.70 B |
| 10/10/2025 | $89.17 | $89.63 (0.52%) | $90.28 | $88.50 | 328.51 K | $5.69 B |
| 10/09/2025 | $91.65 | $89.41 (-2.44%) | $91.66 | $88.94 | 333.43 K | $5.67 B |
| 10/08/2025 | $92.36 | $91.69 (-0.73%) | $92.71 | $91.00 | 376.50 K | $5.82 B |
| 10/07/2025 | $93.41 | $91.90 (-1.62%) | $93.76 | $91.65 | 369.70 K | $5.83 B |
| 10/06/2025 | $91.85 | $92.91 (1.15%) | $94.17 | $91.85 | 587.32 K | $5.90 B |
| 10/03/2025 | $90.59 | $91.78 (1.31%) | $92.21 | $89.86 | 388.30 K | $5.82 B |
| 10/02/2025 | $90.14 | $90.60 (0.51%) | $91.11 | $89.00 | 409.50 K | $5.75 B |
| 10/01/2025 | $94.94 | $90.89 (-4.27%) | $94.95 | $90.61 | 828.32 K | $5.77 B |
| 09/30/2025 | $91.20 | $94.88 (4.04%) | $95.59 | $91.05 | 1.35 M | $6.02 B |
| 09/29/2025 | $89.85 | $90.97 (1.25%) | $91.00 | $89.15 | 592.80 K | $5.77 B |
| 09/26/2025 | $88.65 | $89.58 (1.05%) | $89.64 | $87.45 | 472.20 K | $5.68 B |
| 09/25/2025 | $90.54 | $88.21 (-2.57%) | $91.89 | $87.52 | 730.30 K | $5.60 B |
| 09/24/2025 | $88.86 | $90.74 (2.12%) | $90.78 | $88.52 | 713.30 K | $5.76 B |
| 09/23/2025 | $88.93 | $89.37 (0.49%) | $89.62 | $87.45 | 634.50 K | $5.67 B |
| 09/22/2025 | $86.54 | $88.92 (2.75%) | $88.94 | $85.62 | 827.82 K | $5.64 B |
| 09/19/2025 | $87.28 | $86.69 (-0.68%) | $87.74 | $85.21 | 1.02 M | $5.50 B |
| 09/18/2025 | $87.22 | $88.46 (1.42%) | $88.59 | $86.76 | 469.70 K | $5.61 B |
| 09/17/2025 | $89.31 | $87.49 (-2.04%) | $89.68 | $87.36 | 474.61 K | $5.55 B |
| 09/16/2025 | $90.20 | $88.80 (-1.55%) | $90.63 | $88.34 | 515.51 K | $5.64 B |
| 09/15/2025 | $90.98 | $90.26 (-0.79%) | $91.59 | $89.75 | 499.30 K | $5.73 B |
| 09/12/2025 | $92.35 | $91.13 (-1.32%) | $92.66 | $90.68 | 299.30 K | $5.78 B |
| 09/11/2025 | $91.22 | $92.73 (1.66%) | $93.54 | $91.10 | 537.52 K | $5.88 B |
| 09/10/2025 | $92.38 | $91.51 (-0.94%) | $93.03 | $90.74 | 510.60 K | $5.81 B |
| 09/09/2025 | $93.24 | $92.77 (-0.5%) | $93.48 | $92.02 | 499.30 K | $5.89 B |
| 09/08/2025 | $94.73 | $93.24 (-1.57%) | $94.73 | $92.75 | 558.80 K | $5.92 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.
