5 DAY PERFORMANCE
+21.43%
1 MONTH PERFORMANCE
+24.26%
3 MONTH PERFORMANCE
+39.59%
6 MONTH PERFORMANCE
+3.48%
YEAR-TO-DATE PERFORMANCE
+6.85%
1 YEAR PERFORMANCE
-9.24%
Casella Waste Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $87.49 | $87.41 (-0.09%) | $88.45 | $86.17 | 464.30 K | $5.55 B |
| 05/21/2026 | $87.27 | $87.22 (-0.06%) | $88.21 | $85.02 | 397.75 K | $5.54 B |
| 05/20/2026 | $86.12 | $87.41 (1.5%) | $87.80 | $84.83 | 680.15 K | $5.55 B |
| 05/19/2026 | $88.68 | $86.74 (-2.19%) | $90.28 | $86.68 | 1.05 M | $5.51 B |
| 05/18/2026 | $85.58 | $88.10 (2.94%) | $88.89 | $85.20 | 550.20 K | $5.60 B |
| 05/15/2026 | $86.44 | $85.18 (-1.46%) | $86.98 | $84.33 | 755.31 K | $5.41 B |
| 05/14/2026 | $84.94 | $86.31 (1.61%) | $86.62 | $84.57 | 461.20 K | $5.48 B |
| 05/13/2026 | $82.77 | $84.31 (1.86%) | $84.31 | $82.34 | 515.30 K | $5.36 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 | $5.10 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 | $5.14 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 | $5.22 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 | $5.53 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 |
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.
