5 DAY PERFORMANCE
+12.71%
1 MONTH PERFORMANCE
+17.07%
3 MONTH PERFORMANCE
+19.72%
6 MONTH PERFORMANCE
+13.91%
YEAR-TO-DATE PERFORMANCE
+6.85%
1 YEAR PERFORMANCE
+2.05%
Casella Waste Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $98.00 | $98.88 (0.9%) | $99.88 | $97.72 | 867.30 K | $6.28 B |
| 07/07/2026 | $97.99 | $99.01 (1.04%) | $99.21 | $96.73 | 467.94 K | $6.29 B |
| 07/06/2026 | $96.46 | $96.27 (-0.2%) | $97.33 | $92.96 | 337.60 K | $6.12 B |
| 07/02/2026 | $95.79 | $97.49 (1.77%) | $97.71 | $93.03 | 698.00 K | $6.19 B |
| 07/01/2026 | $97.10 | $95.36 (-1.79%) | $97.41 | $95.00 | 557.50 K | $6.06 B |
| 06/30/2026 | $94.33 | $96.97 (2.8%) | $97.13 | $93.60 | 677.14 K | $6.16 B |
| 06/29/2026 | $93.66 | $94.28 (0.66%) | $94.86 | $92.22 | 627.31 K | $5.99 B |
| 06/26/2026 | $93.14 | $94.35 (1.3%) | $95.61 | $93.02 | 2.56 M | $6.00 B |
| 06/25/2026 | $91.41 | $92.33 (1.01%) | $94.39 | $89.93 | 633.95 K | $5.87 B |
| 06/24/2026 | $87.03 | $91.24 (4.84%) | $93.67 | $86.54 | 1.40 M | $5.80 B |
| 06/23/2026 | $86.05 | $86.18 (0.15%) | $86.38 | $84.50 | 613.34 K | $5.48 B |
| 06/22/2026 | $86.27 | $84.58 (-1.96%) | $86.91 | $84.45 | 583.66 K | $5.37 B |
| 06/18/2026 | $86.86 | $86.98 (0.14%) | $87.77 | $85.26 | 1.01 M | $5.53 B |
| 06/17/2026 | $85.29 | $86.10 (0.95%) | $87.51 | $85.00 | 682.01 K | $5.47 B |
| 06/16/2026 | $88.41 | $86.65 (-1.99%) | $89.06 | $85.78 | 613.22 K | $5.51 B |
| 06/15/2026 | $88.51 | $88.10 (-0.46%) | $89.19 | $87.39 | 737.14 K | $5.60 B |
| 06/12/2026 | $89.58 | $89.37 (-0.23%) | $91.02 | $88.66 | 473.94 K | $5.68 B |
| 06/11/2026 | $91.24 | $89.76 (-1.62%) | $91.66 | $89.35 | 562.60 K | $5.70 B |
| 06/10/2026 | $88.04 | $91.03 (3.4%) | $91.31 | $87.60 | 663.13 K | $5.78 B |
| 06/09/2026 | $84.39 | $87.81 (4.05%) | $88.73 | $84.23 | 575.15 K | $5.58 B |
| 06/08/2026 | $85.70 | $84.58 (-1.31%) | $86.96 | $84.47 | 501.00 K | $5.37 B |
| 06/05/2026 | $85.89 | $85.90 (0.01%) | $87.11 | $83.54 | 602.13 K | $5.46 B |
| 06/04/2026 | $85.28 | $83.65 (-1.91%) | $86.03 | $82.86 | 453.50 K | $5.32 B |
| 06/03/2026 | $82.68 | $84.02 (1.62%) | $86.65 | $82.34 | 674.12 K | $5.34 B |
| 06/02/2026 | $84.74 | $83.00 (-2.05%) | $85.03 | $81.77 | 595.70 K | $5.27 B |
| 06/01/2026 | $83.05 | $85.09 (2.46%) | $86.25 | $82.84 | 729.66 K | $5.41 B |
| 05/29/2026 | $83.64 | $82.17 (-1.76%) | $83.71 | $80.91 | 865.34 K | $5.22 B |
| 05/28/2026 | $85.25 | $84.22 (-1.21%) | $86.25 | $83.99 | 444.93 K | $5.35 B |
| 05/27/2026 | $87.33 | $86.24 (-1.25%) | $88.52 | $85.95 | 449.51 K | $5.48 B |
| 05/26/2026 | $87.39 | $87.11 (-0.32%) | $88.14 | $86.71 | 660.12 K | $5.54 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.
