5 DAY PERFORMANCE
+3.54%
1 MONTH PERFORMANCE
+9.80%
3 MONTH PERFORMANCE
+5.29%
6 MONTH PERFORMANCE
+13.62%
YEAR-TO-DATE PERFORMANCE
+11.56%
1 YEAR PERFORMANCE
+23.42%
Casella Waste Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $117.42 | $118.04 (0.53%) | $118.19 | $116.19 | 521,041 | $7.47 B |
| 04/14/2025 | $115.46 | $117.23 (1.53%) | $117.66 | $114.32 | 432,227 | $7.42 B |
| 04/11/2025 | $112.50 | $115.08 (2.29%) | $115.69 | $110.49 | 561,400 | $7.29 B |
| 04/10/2025 | $109.98 | $114.00 (3.66%) | $115.65 | $109.40 | 738,700 | $7.22 B |
| 04/09/2025 | $103.94 | $111.14 (6.93%) | $112.16 | $103.11 | 771,400 | $7.04 B |
| 04/08/2025 | $106.13 | $103.78 (-2.21%) | $109.09 | $102.20 | 722,900 | $6.57 B |
| 04/07/2025 | $103.60 | $104.03 (0.42%) | $110.93 | $101.15 | 937,839 | $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 | 608,300 | $7.28 B |
| 04/02/2025 | $111.66 | $114.29 (2.36%) | $114.39 | $111.20 | 413,322 | $7.24 B |
| 04/01/2025 | $111.62 | $112.68 (0.95%) | $113.75 | $111.55 | 553,726 | $7.14 B |
| 03/31/2025 | $110.03 | $111.51 (1.35%) | $112.60 | $110.03 | 591,200 | $7.06 B |
| 03/28/2025 | $110.97 | $110.70 (-0.24%) | $111.87 | $110.58 | 246,133 | $7.01 B |
| 03/27/2025 | $111.45 | $110.74 (-0.64%) | $112.07 | $109.98 | 244,600 | $7.01 B |
| 03/26/2025 | $113.11 | $110.69 (-2.14%) | $113.47 | $110.65 | 324,500 | $7.01 B |
| 03/25/2025 | $110.90 | $112.73 (1.65%) | $113.41 | $110.90 | 446,202 | $7.14 B |
| 03/24/2025 | $111.72 | $110.82 (-0.81%) | $112.81 | $110.04 | 251,324 | $7.02 B |
| 03/21/2025 | $109.88 | $110.46 (0.53%) | $110.78 | $109.02 | 587,085 | $6.99 B |
| 03/20/2025 | $110.51 | $110.79 (0.25%) | $111.43 | $110.18 | 242,949 | $7.02 B |
| 03/19/2025 | $107.25 | $110.89 (3.39%) | $111.31 | $106.83 | 289,900 | $7.02 B |
| 03/18/2025 | $108.70 | $107.53 (-1.08%) | $109.12 | $106.26 | 330,105 | $6.81 B |
| 03/17/2025 | $107.00 | $109.43 (2.27%) | $109.93 | $107.00 | 341,400 | $6.93 B |
| 03/14/2025 | $106.57 | $107.50 (0.87%) | $108.15 | $105.36 | 329,900 | $6.81 B |
| 03/13/2025 | $104.91 | $106.27 (1.3%) | $106.45 | $103.78 | 295,726 | $6.73 B |
| 03/12/2025 | $108.69 | $105.14 (-3.27%) | $109.31 | $104.70 | 422,400 | $6.66 B |
| 03/11/2025 | $109.26 | $107.31 (-1.78%) | $110.14 | $106.76 | 320,309 | $6.80 B |
| 03/10/2025 | $111.43 | $108.94 (-2.23%) | $112.92 | $107.31 | 507,300 | $6.90 B |
| 03/07/2025 | $109.83 | $112.47 (2.4%) | $112.79 | $108.78 | 481,000 | $7.12 B |
| 03/06/2025 | $110.88 | $109.78 (-0.99%) | $110.88 | $108.29 | 438,125 | $6.95 B |
| 03/05/2025 | $113.36 | $111.62 (-1.53%) | $113.80 | $109.56 | 563,100 | $7.07 B |
| 03/04/2025 | $113.56 | $113.73 (0.15%) | $115.70 | $112.94 | 665,300 | $7.20 B |
| 03/03/2025 | $112.02 | $113.76 (1.55%) | $114.35 | $112.02 | 417,100 | $7.20 B |
| 02/28/2025 | $108.05 | $112.02 (3.67%) | $112.21 | $108.05 | 465,502 | $7.09 B |
| 02/27/2025 | $108.59 | $107.92 (-0.62%) | $110.29 | $107.87 | 478,304 | $6.83 B |
| 02/26/2025 | $110.37 | $109.06 (-1.19%) | $111.81 | $108.98 | 360,700 | $6.91 B |
| 02/25/2025 | $112.66 | $111.14 (-1.35%) | $112.98 | $111.02 | 420,900 | $7.04 B |
| 02/24/2025 | $114.41 | $111.98 (-2.12%) | $114.73 | $111.84 | 333,727 | $7.09 B |
| 02/21/2025 | $116.31 | $113.99 (-1.99%) | $116.31 | $113.67 | 312,703 | $7.22 B |
| 02/20/2025 | $115.37 | $115.70 (0.29%) | $115.97 | $114.77 | 418,760 | $7.33 B |
| 02/19/2025 | $114.92 | $115.86 (0.82%) | $115.92 | $113.92 | 555,200 | $7.34 B |
| 02/18/2025 | $111.91 | $115.01 (2.77%) | $115.12 | $111.37 | 643,806 | $7.28 B |
| 02/14/2025 | $107.44 | $111.36 (3.65%) | $112.37 | $107.44 | 518,600 | $7.05 B |
| 02/13/2025 | $109.29 | $106.77 (-2.31%) | $109.29 | $103.56 | 439,000 | $6.76 B |
| 02/12/2025 | $106.44 | $106.71 (0.25%) | $108.67 | $106.44 | 327,953 | $6.76 B |
| 02/11/2025 | $107.85 | $107.47 (-0.35%) | $108.85 | $106.82 | 328,300 | $6.81 B |
| 02/10/2025 | $107.76 | $108.52 (0.71%) | $108.93 | $107.34 | 334,425 | $6.87 B |
| 02/07/2025 | $108.49 | $108.00 (-0.45%) | $108.85 | $107.01 | 320,127 | $6.35 B |
| 02/06/2025 | $109.72 | $108.52 (-1.09%) | $110.25 | $107.71 | 229,200 | $6.38 B |
| 02/05/2025 | $108.38 | $109.60 (1.13%) | $110.03 | $107.55 | 370,918 | $6.45 B |
| 02/04/2025 | $108.35 | $107.77 (-0.54%) | $108.80 | $106.95 | 254,117 | $6.34 B |
| 02/03/2025 | $106.73 | $108.94 (2.07%) | $109.42 | $106.50 | 292,200 | $6.41 B |
| 01/31/2025 | $109.85 | $107.54 (-2.1%) | $109.85 | $106.59 | 277,315 | $6.32 B |
| 01/30/2025 | $107.46 | $108.91 (1.35%) | $109.63 | $107.30 | 211,324 | $6.40 B |
| 01/29/2025 | $106.32 | $106.33 (0.01%) | $107.03 | $105.94 | 268,100 | $6.25 B |
| 01/28/2025 | $106.97 | $106.49 (-0.45%) | $107.79 | $105.37 | 300,800 | $6.26 B |
| 01/27/2025 | $105.15 | $106.95 (1.71%) | $107.54 | $104.68 | 447,305 | $6.29 B |
| 01/24/2025 | $105.61 | $105.03 (-0.55%) | $106.71 | $104.71 | 245,900 | $6.18 B |
| 01/23/2025 | $106.28 | $106.04 (-0.23%) | $107.35 | $105.49 | 389,100 | $6.24 B |
| 01/22/2025 | $110.37 | $107.83 (-2.3%) | $110.40 | $107.79 | 343,408 | $6.34 B |
| 01/21/2025 | $111.95 | $110.87 (-0.96%) | $112.71 | $110.73 | 302,400 | $6.52 B |
| 01/17/2025 | $112.88 | $111.49 (-1.23%) | $112.99 | $111.23 | 234,226 | $6.56 B |
| 01/16/2025 | $112.16 | $111.80 (-0.32%) | $113.45 | $111.72 | 311,915 | $6.57 B |
| 01/15/2025 | $112.62 | $112.11 (-0.45%) | $112.64 | $111.09 | 239,700 | $6.59 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.
