5 DAY PERFORMANCE
+22.48%
1 MONTH PERFORMANCE
+23.28%
3 MONTH PERFORMANCE
+0.90%
6 MONTH PERFORMANCE
+18.44%
YEAR-TO-DATE PERFORMANCE
+6.85%
1 YEAR PERFORMANCE
-6.75%
Casella Waste Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $83.01 | $84.31 (1.57%) | $84.31 | $82.34 | 503.97 K | $5.28 B |
| 05/12/2026 | $83.16 | $84.88 (2.07%) | $85.32 | $82.51 | 617.50 K | $5.39 B |
| 05/11/2026 | $85.15 | $83.15 (-2.35%) | $86.19 | $82.59 | 603.60 K | $5.28 B |
| 05/08/2026 | $85.19 | $85.44 (0.29%) | $85.92 | $83.38 | 478.63 K | $5.43 B |
| 05/07/2026 | $84.72 | $85.45 (0.86%) | $86.34 | $84.23 | 609.13 K | $5.43 B |
| 05/06/2026 | $86.16 | $84.58 (-1.83%) | $86.97 | $83.52 | 677.10 K | $5.37 B |
| 05/05/2026 | $86.72 | $86.76 (0.05%) | $87.56 | $85.13 | 584.20 K | $5.51 B |
| 05/04/2026 | $88.09 | $86.40 (-1.92%) | $89.49 | $85.83 | 1.20 M | $5.49 B |
| 05/01/2026 | $84.82 | $86.83 (2.37%) | $88.47 | $82.42 | 2.38 M | $5.52 B |
| 04/30/2026 | $77.92 | $79.25 (1.71%) | $79.42 | $77.34 | 852.82 K | $5.04 B |
| 04/29/2026 | $77.51 | $78.11 (0.77%) | $79.43 | $76.29 | 829.89 K | $4.96 B |
| 04/28/2026 | $77.78 | $77.75 (-0.04%) | $78.08 | $75.97 | 1.11 M | $4.94 B |
| 04/27/2026 | $79.49 | $76.75 (-3.45%) | $81.03 | $76.67 | 1.06 M | $4.88 B |
| 04/24/2026 | $83.67 | $80.19 (-4.16%) | $84.65 | $79.85 | 711.84 K | $5.09 B |
| 04/23/2026 | $80.45 | $83.87 (4.25%) | $84.34 | $80.21 | 635.10 K | $5.33 B |
| 04/22/2026 | $78.22 | $80.84 (3.35%) | $81.31 | $78.06 | 978.21 K | $5.13 B |
| 04/21/2026 | $79.40 | $77.96 (-1.81%) | $81.11 | $77.48 | 1.27 M | $4.95 B |
| 04/20/2026 | $81.16 | $79.54 (-2%) | $81.24 | $79.01 | 758.51 K | $5.05 B |
| 04/17/2026 | $82.26 | $81.22 (-1.26%) | $83.42 | $80.51 | 911.23 K | $5.16 B |
| 04/16/2026 | $81.58 | $82.09 (0.63%) | $83.20 | $81.58 | 458.31 K | $5.21 B |
| 04/15/2026 | $82.98 | $81.54 (-1.74%) | $83.49 | $81.04 | 505.63 K | $5.18 B |
| 04/14/2026 | $84.32 | $83.44 (-1.04%) | $85.39 | $82.45 | 575.12 K | $5.30 B |
| 04/13/2026 | $86.50 | $84.89 (-1.86%) | $87.04 | $83.95 | 600.41 K | $5.39 B |
| 04/10/2026 | $86.77 | $86.98 (0.24%) | $87.55 | $85.50 | 744.50 K | $5.52 B |
| 04/09/2026 | $86.65 | $86.77 (0.14%) | $87.89 | $86.01 | 559.81 K | $5.51 B |
| 04/08/2026 | $86.98 | $86.71 (-0.31%) | $87.98 | $85.86 | 1.01 M | $5.51 B |
| 04/07/2026 | $86.09 | $85.83 (-0.3%) | $86.99 | $85.00 | 967.70 K | $5.45 B |
| 04/06/2026 | $86.30 | $86.23 (-0.08%) | $87.17 | $85.57 | 939.23 K | $5.48 B |
| 04/02/2026 | $82.13 | $87.18 (6.15%) | $88.40 | $81.83 | 1.96 M | $5.54 B |
| 04/01/2026 | $80.40 | $81.54 (1.42%) | $81.68 | $79.18 | 897.26 K | $5.18 B |
| 03/31/2026 | $79.50 | $79.34 (-0.2%) | $80.86 | $77.33 | 959.01 K | $5.04 B |
| 03/30/2026 | $75.06 | $78.38 (4.42%) | $78.48 | $75.06 | 983.70 K | $4.98 B |
| 03/27/2026 | $76.05 | $74.97 (-1.42%) | $76.60 | $74.95 | 848.27 K | $4.76 B |
| 03/26/2026 | $76.43 | $76.62 (0.25%) | $79.05 | $76.12 | 504.55 K | $4.86 B |
| 03/25/2026 | $77.10 | $76.43 (-0.87%) | $77.36 | $74.05 | 813.73 K | $4.85 B |
| 03/24/2026 | $77.18 | $76.06 (-1.45%) | $77.72 | $75.82 | 883.42 K | $4.83 B |
| 03/23/2026 | $77.71 | $78.01 (0.39%) | $79.94 | $76.37 | 927.20 K | $4.95 B |
| 03/20/2026 | $84.63 | $77.71 (-8.18%) | $85.00 | $77.27 | 1.71 M | $4.93 B |
| 03/19/2026 | $85.77 | $84.26 (-1.76%) | $86.39 | $84.05 | 465.40 K | $5.35 B |
| 03/18/2026 | $87.43 | $85.91 (-1.74%) | $88.22 | $85.72 | 462.31 K | $5.45 B |
| 03/17/2026 | $88.64 | $88.44 (-0.23%) | $90.08 | $87.61 | 523.71 K | $5.62 B |
| 03/16/2026 | $88.10 | $88.46 (0.41%) | $89.03 | $87.50 | 537.24 K | $5.62 B |
| 03/13/2026 | $91.55 | $88.09 (-3.78%) | $92.54 | $87.69 | 929.53 K | $5.59 B |
| 03/12/2026 | $87.73 | $90.68 (3.36%) | $92.93 | $87.15 | 935.50 K | $5.76 B |
| 03/11/2026 | $93.99 | $88.23 (-6.13%) | $93.99 | $88.16 | 1.04 M | $5.60 B |
| 03/10/2026 | $94.00 | $89.17 (-5.14%) | $95.68 | $88.94 | 916.71 K | $5.66 B |
| 03/09/2026 | $92.97 | $95.75 (2.99%) | $96.12 | $91.50 | 1.18 M | $6.08 B |
| 03/06/2026 | $95.98 | $94.03 (-2.03%) | $97.00 | $93.56 | 727.21 K | $5.97 B |
| 03/05/2026 | $93.55 | $97.48 (4.2%) | $97.70 | $93.03 | 1.88 M | $6.19 B |
| 03/04/2026 | $91.03 | $93.55 (2.77%) | $93.83 | $89.62 | 935.65 K | $5.94 B |
| 03/03/2026 | $90.46 | $91.64 (1.3%) | $92.07 | $89.21 | 949.90 K | $5.82 B |
| 03/02/2026 | $91.39 | $91.92 (0.58%) | $93.16 | $91.21 | 706.23 K | $5.84 B |
| 02/27/2026 | $91.85 | $93.16 (1.43%) | $94.57 | $89.93 | 782.15 K | $5.92 B |
| 02/26/2026 | $90.09 | $92.13 (2.26%) | $92.85 | $89.51 | 1.72 M | $5.85 B |
| 02/25/2026 | $91.65 | $89.09 (-2.79%) | $92.70 | $88.51 | 1.11 M | $5.66 B |
| 02/24/2026 | $92.71 | $91.87 (-0.91%) | $94.13 | $91.72 | 848.04 K | $5.83 B |
| 02/23/2026 | $94.10 | $92.71 (-1.48%) | $96.24 | $91.18 | 1.59 M | $5.89 B |
| 02/20/2026 | $99.19 | $95.46 (-3.76%) | $101.11 | $95.29 | 1.02 M | $6.06 B |
| 02/19/2026 | $102.57 | $101.28 (-1.26%) | $103.37 | $100.66 | 1.00 M | $6.43 B |
| 02/18/2026 | $103.73 | $102.34 (-1.34%) | $103.73 | $101.56 | 707.04 K | $6.50 B |
| 02/17/2026 | $104.71 | $103.88 (-0.79%) | $105.56 | $103.56 | 466.90 K | $6.60 B |
| 02/13/2026 | $102.59 | $103.72 (1.1%) | $105.40 | $102.53 | 677.64 K | $6.58 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.
