5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Casey`s General Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $860.78 | $832.42 (-3.29%) | $866.00 | $811.19 | 323.82 K | $30.85 B |
| 08/05/2026 | $856.20 | $852.86 (-0.39%) | $863.18 | $841.34 | 290.73 K | $31.61 B |
| 08/04/2026 | $859.66 | $850.66 (-1.05%) | $868.59 | $850.21 | 376.40 K | $31.53 B |
| 08/03/2026 | $868.52 | $860.37 (-0.94%) | $872.49 | $848.06 | 269.93 K | $31.89 B |
| 07/31/2026 | $867.06 | $871.00 (0.45%) | $879.66 | $863.67 | 218.97 K | $32.28 B |
| 07/30/2026 | $867.19 | $867.50 (0.04%) | $879.00 | $858.35 | 236.50 K | $32.15 B |
| 07/29/2026 | $858.15 | $867.16 (1.05%) | $885.49 | $858.15 | 350.03 K | $32.14 B |
| 07/28/2026 | $867.00 | $856.86 (-1.17%) | $878.51 | $854.22 | 388.90 K | $31.76 B |
| 07/27/2026 | $867.43 | $853.38 (-1.62%) | $867.43 | $840.42 | 292.04 K | $31.63 B |
| 07/24/2026 | $880.00 | $861.63 (-2.09%) | $882.77 | $848.62 | 250.11 K | $31.94 B |
| 07/23/2026 | $849.56 | $875.25 (3.02%) | $880.14 | $840.00 | 372.71 K | $32.44 B |
| 07/22/2026 | $863.86 | $856.74 (-0.82%) | $869.97 | $856.49 | 169.82 K | $31.76 B |
| 07/21/2026 | $874.01 | $858.26 (-1.8%) | $874.01 | $857.50 | 301.60 K | $31.81 B |
| 07/20/2026 | $861.58 | $866.46 (0.57%) | $873.05 | $859.13 | 266.61 K | $32.12 B |
| 07/17/2026 | $834.46 | $859.12 (2.96%) | $862.67 | $820.00 | 332.93 K | $31.84 B |
| 07/16/2026 | $805.67 | $827.04 (2.65%) | $832.00 | $805.67 | 238.70 K | $30.65 B |
| 07/15/2026 | $846.00 | $808.49 (-4.43%) | $847.17 | $805.63 | 344.92 K | $29.97 B |
| 07/14/2026 | $867.98 | $847.19 (-2.4%) | $869.99 | $845.11 | 405.12 K | $31.40 B |
| 07/13/2026 | $830.71 | $859.10 (3.42%) | $862.29 | $827.00 | 505.59 K | $31.84 B |
| 07/10/2026 | $825.05 | $819.83 (-0.63%) | $830.00 | $813.38 | 272.14 K | $30.39 B |
| 07/09/2026 | $841.70 | $822.00 (-2.34%) | $845.00 | $819.95 | 377.41 K | $30.47 B |
| 07/08/2026 | $810.01 | $843.10 (4.09%) | $844.48 | $804.54 | 777.67 K | $31.25 B |
| 07/07/2026 | $814.17 | $801.99 (-1.5%) | $820.09 | $792.32 | 538.11 K | $29.73 B |
| 07/06/2026 | $800.00 | $807.18 (0.9%) | $810.00 | $792.88 | 518.96 K | $29.92 B |
| 07/02/2026 | $784.28 | $797.42 (1.68%) | $799.16 | $781.23 | 517.40 K | $29.56 B |
| 07/01/2026 | $793.59 | $784.28 (-1.17%) | $793.59 | $771.61 | 507.33 K | $29.07 B |
| 06/30/2026 | $785.18 | $794.79 (1.22%) | $799.93 | $765.03 | 645.00 K | $29.46 B |
| 06/29/2026 | $792.81 | $780.24 (-1.59%) | $804.66 | $765.62 | 751.12 K | $28.92 B |
| 06/26/2026 | $786.78 | $778.63 (-1.04%) | $793.64 | $763.25 | 1.43 M | $28.86 B |
| 06/25/2026 | $800.00 | $784.71 (-1.91%) | $801.00 | $777.33 | 708.40 K | $29.09 B |
| 06/24/2026 | $833.41 | $801.35 (-3.85%) | $835.63 | $762.76 | 901.46 K | $29.70 B |
| 06/23/2026 | $835.01 | $831.89 (-0.37%) | $839.51 | $826.00 | 441.62 K | $30.83 B |
| 06/22/2026 | $845.00 | $831.67 (-1.58%) | $845.00 | $830.56 | 378.23 K | $30.83 B |
| 06/18/2026 | $859.56 | $842.25 (-2.01%) | $862.38 | $832.50 | 789.08 K | $31.22 B |
| 06/17/2026 | $860.62 | $850.85 (-1.14%) | $865.75 | $840.00 | 407.53 K | $31.54 B |
| 06/16/2026 | $873.17 | $865.28 (-0.9%) | $887.39 | $863.01 | 408.92 K | $32.07 B |
| 06/15/2026 | $900.65 | $872.39 (-3.14%) | $900.65 | $853.45 | 583.37 K | $32.34 B |
| 06/12/2026 | $920.00 | $895.14 (-2.7%) | $927.30 | $885.44 | 491.17 K | $33.18 B |
| 06/11/2026 | $919.19 | $916.28 (-0.32%) | $927.85 | $890.00 | 893.20 K | $33.96 B |
| 06/10/2026 | $800.65 | $915.60 (14.36%) | $917.47 | $793.01 | 2.01 M | $33.94 B |
| 06/09/2026 | $756.71 | $761.18 (0.59%) | $768.35 | $749.45 | 1.02 M | $28.21 B |
| 06/08/2026 | $758.98 | $751.63 (-0.97%) | $765.00 | $750.35 | 503.40 K | $27.86 B |
| 06/05/2026 | $760.68 | $761.91 (0.16%) | $771.44 | $759.17 | 434.94 K | $28.15 B |
| 06/04/2026 | $775.98 | $761.57 (-1.86%) | $780.34 | $757.58 | 448.02 K | $28.20 B |
| 06/03/2026 | $754.66 | $774.19 (2.59%) | $789.30 | $752.70 | 544.84 K | $28.67 B |
| 06/02/2026 | $742.51 | $754.21 (1.58%) | $764.00 | $740.00 | 420.90 K | $27.93 B |
| 06/01/2026 | $759.18 | $745.58 (-1.79%) | $770.00 | $739.18 | 638.71 K | $27.61 B |
| 05/29/2026 | $777.54 | $767.14 (-1.34%) | $784.29 | $754.09 | 1.06 M | $28.41 B |
| 05/28/2026 | $792.88 | $780.97 (-1.5%) | $802.58 | $768.55 | 679.28 K | $28.92 B |
| 05/27/2026 | $809.41 | $784.38 (-3.09%) | $816.55 | $779.38 | 733.85 K | $29.05 B |
| 05/26/2026 | $827.58 | $809.41 (-2.2%) | $832.70 | $807.61 | 561.90 K | $29.98 B |
| 05/22/2026 | $825.00 | $825.02 (0%) | $834.20 | $813.54 | 487.23 K | $30.55 B |
| 05/21/2026 | $843.38 | $824.80 (-2.2%) | $847.30 | $809.45 | 565.10 K | $30.55 B |
| 05/20/2026 | $858.31 | $852.51 (-0.68%) | $877.67 | $852.17 | 364.60 K | $31.57 B |
| 05/19/2026 | $851.10 | $852.15 (0.12%) | $856.44 | $838.22 | 335.97 K | $31.56 B |
| 05/18/2026 | $863.17 | $855.87 (-0.85%) | $868.96 | $851.41 | 371.12 K | $31.70 B |
| 05/15/2026 | $873.29 | $852.75 (-2.35%) | $879.99 | $844.74 | 793.81 K | $31.58 B |
| 05/14/2026 | $890.00 | $877.48 (-1.41%) | $901.00 | $876.53 | 446.56 K | $32.50 B |
| 05/13/2026 | $871.97 | $888.36 (1.88%) | $889.99 | $868.44 | 388.54 K | $32.90 B |
| 05/12/2026 | $876.70 | $867.19 (-1.08%) | $879.25 | $863.25 | 475.08 K | $32.12 B |
| 05/11/2026 | $864.85 | $877.07 (1.41%) | $877.53 | $859.66 | 370.72 K | $32.48 B |
| 05/08/2026 | $860.37 | $859.49 (-0.1%) | $868.08 | $855.73 | 256.93 K | $31.83 B |
| 05/07/2026 | $853.69 | $850.95 (-0.32%) | $859.69 | $832.35 | 422.88 K | $31.51 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.
