Skip to main content
CASY logo

Casey's General Stores, Inc.

CASYNASDAQConsumer DiscretionarySpecialty Retail

$697.54Today:- (-)1Y +33.93%

As of Oct 27, 2026 close

Market cap
$25.91B
P/E (TTM)
33.52
Forward P/E
25.88
Dividend yield
0.33%
52-week range
$497.38$927.85
Volume (live)
-
Avg. volume (3M)
566.22K

Casey's General Stores (CASY) Historical Stock Prices

Analyze Casey's General Stores (CASY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Casey's General Stores (CASY) Interactive Price Chart

Interactive historical price chart showing Casey's General Stores stock price movements and trends across multiple time periods.

Loading chart...

CASY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CASY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026699.43700.83687.18697.54697.54392.30K
Oct 26, 2026699.26718.92697.39703.93703.93336.96K
Oct 23, 2026714.69715.96689.07699.26699.26435.35K
Oct 22, 2026700.24714.72696.18713.65713.65565.58K
Oct 21, 2026681.00697.30680.79695.19695.19414.19K
Oct 20, 2026700.24710.41683.83684.51684.51463.22K
Oct 19, 2026689.26700.84687.15693.73693.73495.25K
Oct 16, 2026680.62691.29678.86689.22689.22546.46K
Oct 15, 2026671.41682.02667.91673.63673.63484.31K
Oct 14, 2026640.30653.93634.92653.61653.61374.10K
Oct 13, 2026651.76651.97639.07641.74641.74350.06K
Oct 12, 2026651.00652.05642.06645.72645.72254.17K
Oct 9, 2026644.85649.01636.99646.27646.27423.30K
Oct 8, 2026642.00647.73637.32642.28642.28480.05K
Oct 7, 2026624.10639.34622.02633.25633.25507.43K
Oct 6, 2026620.04633.37612.83620.80620.80643.71K
Oct 5, 2026617.37619.04600.31617.33617.33606.64K
Oct 2, 2026622.01626.16609.37617.76617.76608.77K
Oct 1, 2026609.68622.00601.00619.50619.50690.97K
Sep 30, 2026602.87613.16599.07608.46608.46608.49K
Sep 29, 2026606.24607.54595.83599.90599.90441.82K
Sep 28, 2026601.23615.95596.51606.24606.24875.58K
Sep 25, 2026598.45600.13589.56598.46598.46509.51K
Sep 24, 2026601.95604.00594.61598.85598.85612.07K
Sep 23, 2026584.81609.25575.10597.31597.311.02M
Sep 22, 2026585.34588.00576.11584.83584.83757.00K
Sep 21, 2026591.00597.93584.16585.34585.34647.02K
Sep 18, 2026608.15609.10596.83597.48597.481.09M
Sep 17, 2026591.04612.30588.03607.45607.45623.78K
Sep 16, 2026590.00601.67586.25589.00589.00729.92K
Sep 15, 2026617.59619.79586.42587.14587.14823.85K
Sep 14, 2026615.35628.09612.18621.61621.61622.96K
Sep 11, 2026628.48628.48606.47615.47615.47624.35K
Sep 10, 2026632.00656.50627.59627.64627.641.12M
Sep 9, 2026627.48634.07595.02629.03629.032.58M
Sep 8, 2026754.66767.98730.30733.49733.49938.70K
Sep 4, 2026751.26767.00747.28756.09756.09405.42K
Sep 3, 2026750.94765.75740.21758.42758.42374.34K
Sep 2, 2026763.66766.61745.74753.59753.59376.69K
Sep 1, 2026758.88778.59753.27766.91766.91433.97K
Aug 31, 2026756.34764.18747.16752.21752.21419.77K
Aug 28, 2026760.00762.96740.00755.47755.47442.23K
Aug 27, 2026799.36803.51762.04763.38763.38454.89K
Aug 26, 2026822.49827.63806.50807.12807.12224.40K
Aug 25, 2026855.80860.00820.21824.92824.92260.10K
Aug 24, 2026842.49856.34834.47854.21854.21202.56K
Aug 21, 2026839.78839.78824.00835.74835.74349.35K
Aug 20, 2026822.00839.05817.97828.38828.38306.61K
Aug 19, 2026854.19868.01833.60836.15836.15267.48K
Aug 18, 2026870.62882.68851.84855.00855.00269.40K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.