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 |
|---|---|---|---|---|---|---|
| 09/18/2026 | $608.16 | $597.48 (-1.76%) | $609.10 | $596.83 | 1.09 M | $22.09 B |
| 09/17/2026 | $591.04 | $607.45 (2.78%) | $612.30 | $588.03 | 623.78 K | $22.45 B |
| 09/16/2026 | $590.00 | $589.00 (-0.17%) | $601.67 | $586.25 | 729.92 K | $21.77 B |
| 09/15/2026 | $617.59 | $587.14 (-4.93%) | $619.79 | $586.42 | 823.85 K | $21.70 B |
| 09/14/2026 | $615.35 | $621.61 (1.02%) | $628.09 | $612.18 | 623.00 K | $22.98 B |
| 09/11/2026 | $628.48 | $615.47 (-2.07%) | $628.48 | $606.47 | 624.35 K | $22.75 B |
| 09/10/2026 | $632.00 | $627.64 (-0.69%) | $656.50 | $627.59 | 1.12 M | $23.20 B |
| 09/09/2026 | $627.48 | $629.03 (0.25%) | $634.07 | $595.02 | 2.58 M | $23.25 B |
| 09/08/2026 | $754.67 | $733.49 (-2.81%) | $767.98 | $730.30 | 938.70 K | $27.11 B |
| 09/04/2026 | $751.26 | $756.09 (0.64%) | $767.00 | $747.28 | 405.42 K | $27.95 B |
| 09/03/2026 | $750.94 | $758.42 (1%) | $765.75 | $740.21 | 374.34 K | $28.11 B |
| 09/02/2026 | $763.66 | $753.59 (-1.32%) | $766.61 | $745.74 | 376.69 K | $27.93 B |
| 09/01/2026 | $758.88 | $766.91 (1.06%) | $778.59 | $753.27 | 433.97 K | $28.43 B |
| 08/31/2026 | $756.34 | $752.21 (-0.55%) | $764.18 | $747.16 | 419.80 K | $27.88 B |
| 08/28/2026 | $760.00 | $755.47 (-0.6%) | $762.96 | $740.00 | 442.23 K | $28.00 B |
| 08/27/2026 | $799.36 | $763.38 (-4.5%) | $803.51 | $762.04 | 454.90 K | $28.29 B |
| 08/26/2026 | $822.49 | $807.12 (-1.87%) | $827.63 | $806.50 | 224.40 K | $29.92 B |
| 08/25/2026 | $855.80 | $824.92 (-3.61%) | $860.00 | $820.21 | 260.10 K | $30.58 B |
| 08/24/2026 | $842.49 | $854.21 (1.39%) | $856.34 | $834.47 | 202.57 K | $31.66 B |
| 08/21/2026 | $839.78 | $835.74 (-0.48%) | $839.78 | $824.00 | 349.35 K | $30.98 B |
| 08/20/2026 | $822.00 | $828.38 (0.78%) | $839.05 | $817.97 | 306.61 K | $30.70 B |
| 08/19/2026 | $854.19 | $836.15 (-2.11%) | $868.01 | $833.60 | 267.50 K | $30.99 B |
| 08/18/2026 | $870.62 | $855.00 (-1.79%) | $882.68 | $851.84 | 269.40 K | $31.69 B |
| 08/17/2026 | $846.64 | $870.01 (2.76%) | $875.05 | $842.02 | 334.58 K | $32.25 B |
| 08/14/2026 | $854.17 | $846.45 (-0.9%) | $857.79 | $844.93 | 242.70 K | $31.37 B |
| 08/13/2026 | $843.12 | $853.78 (1.26%) | $856.33 | $839.70 | 258.74 K | $31.65 B |
| 08/12/2026 | $826.43 | $839.03 (1.52%) | $841.80 | $825.59 | 227.10 K | $31.10 B |
| 08/11/2026 | $844.40 | $829.91 (-1.72%) | $859.98 | $827.68 | 246.13 K | $30.76 B |
| 08/10/2026 | $825.28 | $854.46 (3.54%) | $855.05 | $825.28 | 383.80 K | $31.67 B |
| 08/07/2026 | $826.47 | $833.95 (0.91%) | $837.60 | $818.42 | 270.02 K | $30.91 B |
| 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 |
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.
