5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
+3.18%
3 MONTH PERFORMANCE
+11.50%
6 MONTH PERFORMANCE
-11.72%
YEAR-TO-DATE PERFORMANCE
+1.79%
1 YEAR PERFORMANCE
-7.20%
Casella Waste Systems, Inc. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $100.25 | $99.69 (-0.56%) | $100.79 | $98.98 | 983.00 K | $6.33 B |
| 01/07/2026 | $103.30 | $100.82 (-2.4%) | $104.02 | $100.78 | 536.64 K | $6.40 B |
| 01/06/2026 | $101.63 | $103.30 (1.64%) | $105.59 | $100.96 | 812.30 K | $6.55 B |
| 01/05/2026 | $98.14 | $100.12 (2.02%) | $100.68 | $97.96 | 701.50 K | $6.35 B |
| 01/02/2026 | $97.94 | $98.65 (0.72%) | $100.01 | $97.59 | 518.10 K | $6.26 B |
| 12/31/2025 | $99.82 | $97.94 (-1.88%) | $100.44 | $97.83 | 542.44 K | $6.21 B |
| 12/30/2025 | $101.30 | $100.29 (-1%) | $101.73 | $100.24 | 738.03 K | $6.36 B |
| 12/29/2025 | $101.36 | $101.66 (0.3%) | $102.51 | $101.23 | 1.26 M | $6.45 B |
| 12/26/2025 | $100.84 | $101.13 (0.29%) | $101.55 | $100.52 | 400.72 K | $6.42 B |
| 12/24/2025 | $100.01 | $100.82 (0.81%) | $101.75 | $99.93 | 316.02 K | $6.40 B |
| 12/23/2025 | $99.72 | $99.96 (0.24%) | $100.41 | $99.24 | 1.02 M | $6.34 B |
| 12/22/2025 | $98.14 | $99.65 (1.54%) | $100.53 | $98.14 | 1.14 M | $6.32 B |
| 12/19/2025 | $100.37 | $98.49 (-1.87%) | $101.27 | $98.28 | 11.03 M | $6.25 B |
| 12/18/2025 | $99.37 | $100.59 (1.23%) | $101.93 | $98.40 | 1.40 M | $6.38 B |
| 12/17/2025 | $99.63 | $99.44 (-0.19%) | $101.70 | $99.14 | 1.24 M | $6.31 B |
| 12/16/2025 | $100.54 | $99.83 (-0.71%) | $101.76 | $99.77 | 1.36 M | $6.33 B |
| 12/15/2025 | $99.77 | $100.47 (0.7%) | $101.58 | $99.70 | 1.35 M | $6.37 B |
| 12/12/2025 | $100.00 | $99.05 (-0.95%) | $100.55 | $98.62 | 1.05 M | $6.28 B |
| 12/11/2025 | $98.22 | $98.95 (0.74%) | $99.95 | $97.81 | 987.80 K | $6.28 B |
| 12/10/2025 | $96.73 | $97.80 (1.11%) | $98.97 | $96.09 | 1.20 M | $6.21 B |
| 12/09/2025 | $98.82 | $96.62 (-2.23%) | $100.14 | $96.36 | 1.57 M | $6.13 B |
| 12/08/2025 | $98.44 | $99.22 (0.79%) | $101.02 | $98.44 | 2.57 M | $6.30 B |
| 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 |
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.
