5 DAY PERFORMANCE
+26.43%
1 MONTH PERFORMANCE
+14.80%
3 MONTH PERFORMANCE
+9.73%
6 MONTH PERFORMANCE
+20.61%
YEAR-TO-DATE PERFORMANCE
+6.85%
1 YEAR PERFORMANCE
+17.05%
Casella Waste Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $84.03 | $84.05 (0.02%) | $84.38 | $82.73 | 638.74 K | $5.35 B |
| 10/07/2026 | $81.84 | $83.72 (2.3%) | $84.41 | $81.84 | 505.90 K | $5.33 B |
| 10/06/2026 | $83.51 | $82.06 (-1.74%) | $84.00 | $81.64 | 619.10 K | $5.22 B |
| 10/05/2026 | $82.77 | $83.42 (0.79%) | $84.03 | $81.08 | 864.81 K | $5.31 B |
| 10/02/2026 | $78.34 | $82.77 (5.65%) | $83.85 | $77.85 | 949.40 K | $5.27 B |
| 10/01/2026 | $80.14 | $78.07 (-2.58%) | $81.96 | $76.53 | 712.20 K | $4.97 B |
| 09/30/2026 | $80.29 | $80.35 (0.07%) | $81.00 | $78.71 | 765.24 K | $5.11 B |
| 09/29/2026 | $80.41 | $80.20 (-0.26%) | $81.54 | $79.18 | 527.55 K | $5.10 B |
| 09/28/2026 | $82.23 | $81.60 (-0.77%) | $83.01 | $81.00 | 557.23 K | $5.19 B |
| 09/25/2026 | $83.07 | $82.24 (-1%) | $83.74 | $82.18 | 429.85 K | $5.23 B |
| 09/24/2026 | $85.40 | $83.83 (-1.84%) | $86.02 | $83.70 | 383.10 K | $5.33 B |
| 09/23/2026 | $85.03 | $84.80 (-0.27%) | $85.55 | $83.47 | 557.40 K | $5.39 B |
| 09/22/2026 | $87.75 | $85.76 (-2.27%) | $87.75 | $84.54 | 701.30 K | $5.46 B |
| 09/21/2026 | $88.68 | $87.05 (-1.84%) | $89.28 | $86.80 | 509.34 K | $5.54 B |
| 09/18/2026 | $89.03 | $89.07 (0.04%) | $89.77 | $88.32 | 1.26 M | $5.67 B |
| 09/17/2026 | $91.11 | $88.71 (-2.63%) | $91.11 | $88.59 | 384.20 K | $5.64 B |
| 09/16/2026 | $90.17 | $90.06 (-0.12%) | $92.19 | $89.27 | 472.13 K | $5.73 B |
| 09/15/2026 | $90.31 | $90.34 (0.03%) | $91.55 | $88.69 | 416.34 K | $5.75 B |
| 09/14/2026 | $90.44 | $90.95 (0.56%) | $92.55 | $89.47 | 387.22 K | $5.79 B |
| 09/11/2026 | $90.85 | $89.91 (-1.03%) | $90.85 | $88.52 | 517.70 K | $5.72 B |
| 09/10/2026 | $91.26 | $89.94 (-1.45%) | $92.34 | $89.11 | 517.32 K | $5.72 B |
| 09/09/2026 | $91.66 | $91.16 (-0.55%) | $91.66 | $89.43 | 526.31 K | $5.80 B |
| 09/08/2026 | $92.44 | $92.07 (-0.4%) | $93.14 | $91.45 | 398.62 K | $5.86 B |
| 09/04/2026 | $93.84 | $93.53 (-0.33%) | $94.97 | $92.22 | 356.70 K | $5.95 B |
| 09/03/2026 | $94.70 | $95.96 (1.33%) | $97.16 | $93.28 | 517.10 K | $6.10 B |
| 09/02/2026 | $92.66 | $93.40 (0.8%) | $94.90 | $91.91 | 458.33 K | $5.94 B |
| 09/01/2026 | $92.25 | $92.65 (0.43%) | $94.32 | $91.61 | 403.40 K | $5.89 B |
| 08/31/2026 | $92.81 | $92.25 (-0.6%) | $93.65 | $91.75 | 442.20 K | $5.87 B |
| 08/28/2026 | $94.16 | $93.68 (-0.51%) | $94.23 | $92.39 | 361.90 K | $5.96 B |
| 08/27/2026 | $92.38 | $93.00 (0.67%) | $93.73 | $91.59 | 290.60 K | $5.92 B |
| 08/26/2026 | $93.56 | $93.74 (0.19%) | $94.16 | $92.77 | 250.10 K | $5.96 B |
| 08/25/2026 | $94.50 | $93.43 (-1.13%) | $94.77 | $92.00 | 478.60 K | $5.94 B |
| 08/24/2026 | $92.91 | $94.78 (2.01%) | $95.15 | $92.45 | 745.80 K | $6.03 B |
| 08/21/2026 | $93.62 | $92.01 (-1.72%) | $93.96 | $91.92 | 279.83 K | $5.85 B |
| 08/20/2026 | $91.92 | $93.05 (1.23%) | $93.54 | $91.76 | 267.60 K | $5.92 B |
| 08/19/2026 | $90.33 | $92.85 (2.79%) | $94.78 | $89.30 | 466.54 K | $5.91 B |
| 08/18/2026 | $90.14 | $89.91 (-0.26%) | $90.85 | $89.58 | 445.17 K | $5.72 B |
| 08/17/2026 | $89.29 | $89.31 (0.02%) | $90.72 | $88.39 | 403.50 K | $5.68 B |
| 08/14/2026 | $91.09 | $90.72 (-0.41%) | $91.58 | $90.08 | 242.02 K | $5.77 B |
| 08/13/2026 | $91.59 | $91.03 (-0.61%) | $92.15 | $90.38 | 298.82 K | $5.79 B |
| 08/12/2026 | $92.34 | $90.56 (-1.93%) | $93.25 | $90.32 | 327.00 K | $5.76 B |
| 08/11/2026 | $90.05 | $92.52 (2.74%) | $93.06 | $89.97 | 418.94 K | $5.89 B |
| 08/10/2026 | $90.94 | $89.99 (-1.04%) | $90.94 | $88.85 | 722.34 K | $5.72 B |
| 08/07/2026 | $89.50 | $89.41 (-0.1%) | $90.83 | $86.22 | 888.20 K | $5.69 B |
| 08/06/2026 | $90.97 | $90.46 (-0.56%) | $90.97 | $89.03 | 874.90 K | $5.75 B |
| 08/05/2026 | $91.86 | $90.04 (-1.98%) | $91.86 | $89.21 | 516.10 K | $5.72 B |
| 08/04/2026 | $90.71 | $91.50 (0.87%) | $91.74 | $89.40 | 485.60 K | $5.82 B |
| 08/03/2026 | $91.37 | $91.99 (0.68%) | $92.55 | $89.87 | 586.72 K | $5.85 B |
| 07/31/2026 | $88.52 | $89.71 (1.34%) | $89.86 | $87.31 | 626.80 K | $5.70 B |
| 07/30/2026 | $89.47 | $89.50 (0.03%) | $89.61 | $85.78 | 844.50 K | $5.69 B |
| 07/29/2026 | $91.23 | $90.48 (-0.82%) | $93.13 | $90.03 | 675.33 K | $5.75 B |
| 07/28/2026 | $91.00 | $91.10 (0.11%) | $91.55 | $89.42 | 609.24 K | $5.79 B |
| 07/27/2026 | $89.46 | $89.30 (-0.18%) | $90.89 | $88.73 | 702.60 K | $5.67 B |
| 07/24/2026 | $90.65 | $89.39 (-1.39%) | $92.94 | $88.67 | 617.84 K | $5.68 B |
| 07/23/2026 | $90.02 | $90.03 (0.01%) | $92.02 | $88.57 | 590.10 K | $5.72 B |
| 07/22/2026 | $90.67 | $90.43 (-0.26%) | $90.99 | $89.28 | 906.50 K | $5.75 B |
| 07/21/2026 | $91.92 | $90.54 (-1.5%) | $92.50 | $89.89 | 881.70 K | $5.75 B |
| 07/20/2026 | $95.70 | $93.57 (-2.23%) | $95.97 | $92.99 | 1.03 M | $5.95 B |
| 07/17/2026 | $99.64 | $95.70 (-3.95%) | $101.32 | $94.51 | 600.40 K | $6.08 B |
| 07/16/2026 | $95.79 | $99.91 (4.3%) | $101.46 | $95.77 | 829.91 K | $6.35 B |
| 07/15/2026 | $96.12 | $96.31 (0.2%) | $97.53 | $95.46 | 599.00 K | $6.12 B |
| 07/14/2026 | $97.56 | $96.46 (-1.13%) | $98.48 | $96.04 | 508.60 K | $6.13 B |
| 07/13/2026 | $98.06 | $98.09 (0.03%) | $99.02 | $96.88 | 497.30 K | $6.23 B |
| 07/10/2026 | $95.99 | $96.82 (0.86%) | $97.31 | $94.53 | 1.00 M | $6.15 B |
| 07/09/2026 | $98.66 | $95.37 (-3.33%) | $98.70 | $95.17 | 637.04 K | $6.06 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.
