Caseys General Stores Inc (CASY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 826.47 | 837.60 | 818.42 | 833.95 | +0.18% | 270,000 |
| 2026-08-06 | 860.78 | 866.00 | 811.19 | 832.42 | -2.40% | 323,800 |
| 2026-08-05 | 856.20 | 863.18 | 841.34 | 852.86 | +0.26% | 290,700 |
| 2026-08-04 | 859.66 | 868.59 | 850.21 | 850.66 | -1.13% | 376,400 |
| 2026-08-03 | 868.52 | 872.49 | 848.06 | 860.37 | -1.22% | 269,900 |
| 2026-07-31 | 867.06 | 879.66 | 863.67 | 871.00 | +0.40% | 218,800 |
| 2026-07-30 | 867.19 | 879.00 | 858.35 | 867.50 | +0.04% | 236,500 |
| 2026-07-29 | 858.15 | 885.49 | 858.15 | 867.16 | +1.20% | 349,900 |
| 2026-07-28 | 867.00 | 878.51 | 854.22 | 856.86 | +0.41% | 388,900 |
| 2026-07-27 | 867.43 | 867.43 | 840.42 | 853.38 | -0.96% | 292,000 |
| 2026-07-24 | 880.00 | 882.77 | 848.62 | 861.63 | -1.56% | 250,100 |
| 2026-07-23 | 849.56 | 880.14 | 840.00 | 875.25 | +2.16% | 372,600 |
| 2026-07-22 | 863.86 | 869.97 | 856.49 | 856.74 | -0.18% | 169,800 |
| 2026-07-21 | 874.01 | 874.01 | 857.50 | 858.26 | -0.95% | 301,600 |
| 2026-07-20 | 861.58 | 873.05 | 859.13 | 866.46 | +0.85% | 266,600 |
| 2026-07-17 | 834.46 | 862.67 | 820.00 | 859.12 | +3.88% | 332,800 |
| 2026-07-16 | 805.67 | 832.00 | 805.67 | 827.04 | +2.29% | 238,700 |
| 2026-07-15 | 846.00 | 847.17 | 805.63 | 808.49 | -4.57% | 344,800 |
| 2026-07-14 | 867.98 | 869.99 | 845.11 | 847.19 | -1.39% | 405,100 |
| 2026-07-13 | 830.71 | 862.29 | 827.00 | 859.10 | +4.79% | 505,500 |
| 2026-07-10 | 825.05 | 830.00 | 813.38 | 819.83 | -0.26% | 272,100 |
| 2026-07-09 | 841.70 | 845.00 | 819.95 | 822.00 | -2.50% | 377,400 |
| 2026-07-08 | 810.01 | 844.48 | 804.54 | 843.10 | +5.13% | 777,600 |
| 2026-07-07 | 814.17 | 820.09 | 792.32 | 801.99 | -0.64% | 538,000 |
| 2026-07-06 | 800.00 | 810.00 | 792.88 | 807.18 | +1.22% | 518,900 |
| 2026-07-02 | 784.28 | 799.16 | 781.23 | 797.42 | +1.68% | 517,400 |
| 2026-07-01 | 793.59 | 793.59 | 771.61 | 784.28 | -1.32% | 507,000 |
| 2026-06-30 | 785.18 | 799.93 | 765.03 | 794.79 | +1.86% | 645,000 |
| 2026-06-29 | 792.81 | 804.66 | 765.62 | 780.24 | +0.21% | 751,100 |
| 2026-06-26 | 786.78 | 793.64 | 763.25 | 778.63 | -0.77% | 1,426,500 |
| 2026-06-25 | 800.00 | 801.00 | 777.33 | 784.71 | -2.08% | 708,300 |
| 2026-06-24 | 833.41 | 835.63 | 762.76 | 801.35 | -3.67% | 901,200 |
| 2026-06-23 | 835.01 | 839.51 | 826.00 | 831.89 | +0.03% | 441,400 |
| 2026-06-22 | 845.00 | 845.00 | 830.56 | 831.67 | -1.26% | 378,200 |
| 2026-06-18 | 859.56 | 862.38 | 832.50 | 842.25 | -1.01% | 788,900 |
| 2026-06-17 | 860.62 | 865.75 | 840.00 | 850.85 | -1.67% | 407,500 |
| 2026-06-16 | 873.17 | 887.39 | 863.01 | 865.28 | -0.82% | 408,917 |
| 2026-06-15 | 900.65 | 900.65 | 853.45 | 872.39 | -2.54% | 583,365 |
| 2026-06-12 | 920.00 | 927.30 | 885.44 | 895.14 | -2.31% | 491,100 |
| 2026-06-11 | 919.19 | 927.85 | 890.00 | 916.28 | +0.07% | 892,900 |
| 2026-06-10 | 800.65 | 917.47 | 793.01 | 915.60 | +20.29% | 2,010,600 |
| 2026-06-09 | 756.71 | 768.35 | 749.45 | 761.18 | +1.27% | 1,023,700 |
| 2026-06-08 | 758.98 | 765.00 | 750.35 | 751.63 | -1.35% | 503,400 |
| 2026-06-05 | 760.68 | 771.44 | 759.17 | 761.91 | +0.04% | 434,900 |
| 2026-06-04 | 775.98 | 780.34 | 757.58 | 761.57 | -1.63% | 448,000 |
| 2026-06-03 | 754.66 | 789.30 | 752.70 | 774.19 | +2.65% | 544,700 |
| 2026-06-02 | 742.51 | 764.00 | 740.00 | 754.21 | +1.16% | 420,800 |
| 2026-06-01 | 759.18 | 770.00 | 739.18 | 745.58 | -2.81% | 638,600 |
| 2026-05-29 | 777.54 | 784.29 | 754.09 | 767.14 | -1.77% | 1,061,400 |
| 2026-05-28 | 792.88 | 802.58 | 768.55 | 780.97 | -0.43% | 679,100 |
| 2026-05-27 | 809.41 | 816.55 | 779.38 | 784.38 | -3.09% | 733,700 |
| 2026-05-26 | 827.58 | 832.70 | 807.61 | 809.41 | -1.89% | 561,800 |
| 2026-05-22 | 825.00 | 834.20 | 813.54 | 825.02 | +0.03% | 487,200 |
| 2026-05-21 | 843.38 | 847.30 | 809.45 | 824.80 | -3.25% | 564,700 |
| 2026-05-20 | 858.31 | 877.67 | 852.17 | 852.51 | +0.04% | 364,400 |
| 2026-05-19 | 851.10 | 856.44 | 838.22 | 852.15 | -0.43% | 335,900 |
| 2026-05-18 | 863.17 | 868.96 | 851.41 | 855.87 | +0.37% | 371,100 |
| 2026-05-15 | 873.29 | 879.99 | 844.74 | 852.75 | -2.82% | 793,800 |
| 2026-05-14 | 890.00 | 901.00 | 876.53 | 877.48 | -1.22% | 446,500 |
| 2026-05-13 | 871.97 | 889.99 | 868.44 | 888.36 | +2.44% | 388,500 |
| 2026-05-12 | 876.70 | 879.25 | 863.25 | 867.19 | -1.13% | 475,000 |
| 2026-05-11 | 864.85 | 877.53 | 859.66 | 877.07 | +2.05% | 370,700 |
| 2026-05-08 | 860.37 | 868.08 | 855.73 | 859.49 | +1.00% | 256,900 |
| 2026-05-07 | 853.69 | 859.69 | 832.35 | 850.95 | -0.84% | 422,800 |
| 2026-05-06 | 864.99 | 865.09 | 848.00 | 858.14 | -0.49% | 365,600 |
| 2026-05-05 | 856.01 | 867.56 | 854.14 | 862.35 | +1.14% | 338,000 |
| 2026-05-04 | 833.75 | 857.86 | 831.36 | 852.63 | +2.00% | 397,400 |
| 2026-05-01 | 822.00 | 836.71 | 821.00 | 835.92 | +1.67% | 377,500 |
| 2026-04-30 | 788.29 | 823.61 | 788.29 | 822.15 | +5.20% | 411,600 |
| 2026-04-29 | 786.07 | 786.48 | 771.44 | 781.50 | -0.40% | 263,100 |
| 2026-04-28 | 802.21 | 804.27 | 777.05 | 784.61 | -2.47% | 339,700 |
| 2026-04-27 | 803.58 | 806.49 | 791.39 | 804.50 | +0.62% | 352,300 |
| 2026-04-24 | 798.35 | 802.56 | 789.90 | 799.55 | +1.23% | 372,900 |
| 2026-04-23 | 786.39 | 798.46 | 780.86 | 789.82 | +0.88% | 398,200 |
| 2026-04-22 | 786.13 | 787.36 | 774.44 | 782.91 | +0.14% | 286,000 |
| 2026-04-21 | 766.56 | 784.20 | 765.00 | 781.82 | +1.74% | 305,900 |
| 2026-04-20 | 760.23 | 770.33 | 752.74 | 768.45 | +1.82% | 331,600 |
| 2026-04-17 | 738.99 | 758.71 | 735.09 | 754.72 | +2.37% | 369,400 |
| 2026-04-16 | 738.23 | 742.75 | 731.65 | 737.22 | +0.05% | 400,000 |
| 2026-04-15 | 738.03 | 744.57 | 730.00 | 736.83 | -0.76% | 295,600 |
| 2026-04-14 | 733.53 | 743.73 | 730.25 | 742.45 | +1.01% | 373,800 |
| 2026-04-13 | 737.29 | 737.29 | 729.19 | 735.00 | -0.43% | 426,700 |
| 2026-04-10 | 760.02 | 762.60 | 730.20 | 738.17 | -2.71% | 574,100 |
| 2026-04-09 | 753.59 | 774.23 | 751.33 | 758.76 | +0.05% | 707,700 |
| 2026-04-08 | 749.85 | 762.51 | 737.95 | 758.37 | +2.23% | 8,688,600 |
| 2026-04-07 | 757.25 | 757.25 | 738.60 | 741.82 | -0.80% | 710,700 |
| 2026-04-06 | 743.19 | 753.41 | 740.64 | 747.77 | +0.59% | 312,400 |
| 2026-04-02 | 735.40 | 746.57 | 727.32 | 743.42 | +0.85% | 368,100 |
| 2026-04-01 | 726.84 | 738.00 | 722.91 | 737.16 | +1.28% | 684,500 |
| 2026-03-31 | 704.80 | 728.54 | 704.80 | 727.86 | +3.27% | 586,200 |
| 2026-03-30 | 712.75 | 715.50 | 700.00 | 704.80 | -1.32% | 338,700 |
| 2026-03-27 | 708.15 | 716.28 | 703.30 | 714.24 | +0.34% | 295,900 |
| 2026-03-26 | 709.05 | 720.43 | 704.50 | 711.81 | -0.34% | 453,200 |
| 2026-03-25 | 689.66 | 721.50 | 689.66 | 714.23 | +3.66% | 765,000 |
| 2026-03-24 | 671.26 | 694.48 | 671.26 | 689.04 | +1.78% | 532,100 |
| 2026-03-23 | 673.66 | 680.34 | 663.50 | 677.02 | +2.64% | 345,800 |
| 2026-03-20 | 665.01 | 670.51 | 651.00 | 659.63 | -0.83% | 479,400 |
| 2026-03-19 | 668.12 | 675.00 | 662.76 | 665.16 | -0.65% | 519,400 |
| 2026-03-18 | 688.01 | 688.57 | 666.89 | 669.52 | -3.22% | 328,200 |
| 2026-03-17 | 673.31 | 694.93 | 673.31 | 691.78 | +2.75% | 360,000 |
| 2026-03-16 | 668.38 | 676.89 | 661.00 | 673.27 | +1.88% | 294,600 |
| 2026-03-13 | 681.84 | 690.10 | 660.01 | 660.87 | -1.92% | 443,400 |
| 2026-03-12 | 683.98 | 683.98 | 668.88 | 673.81 | -1.63% | 390,400 |
| 2026-03-11 | 689.23 | 696.66 | 680.07 | 685.00 | -0.71% | 610,700 |
| 2026-03-10 | 651.02 | 693.60 | 648.95 | 689.92 | +3.82% | 688,400 |
| 2026-03-09 | 658.75 | 665.32 | 627.49 | 664.54 | -0.01% | 982,600 |
| 2026-03-06 | 662.61 | 674.70 | 660.69 | 664.60 | -0.94% | 588,800 |
| 2026-03-05 | 675.96 | 678.80 | 665.00 | 670.91 | -1.90% | 661,400 |
| 2026-03-04 | 678.22 | 684.07 | 669.86 | 683.89 | +0.84% | 354,200 |
| 2026-03-03 | 681.33 | 686.45 | 658.05 | 678.22 | -1.28% | 395,300 |
| 2026-03-02 | 681.84 | 687.59 | 676.31 | 687.01 | +0.21% | 414,500 |
| 2026-02-27 | 681.92 | 690.00 | 680.48 | 685.59 | +0.47% | 2,365,200 |
| 2026-02-26 | 676.36 | 685.79 | 674.04 | 682.35 | +0.98% | 253,900 |
| 2026-02-25 | 683.63 | 685.54 | 670.26 | 675.74 | -0.84% | 285,700 |
| 2026-02-24 | 674.99 | 684.61 | 669.55 | 681.48 | +1.45% | 269,100 |
| 2026-02-23 | 667.11 | 674.32 | 658.30 | 671.75 | +0.68% | 316,400 |
| 2026-02-20 | 663.06 | 670.20 | 656.39 | 667.22 | +0.62% | 237,600 |
| 2026-02-19 | 657.49 | 665.76 | 655.67 | 663.11 | +0.83% | 328,200 |
| 2026-02-18 | 662.95 | 671.16 | 654.36 | 657.68 | -0.58% | 287,200 |
| 2026-02-17 | 665.92 | 673.53 | 655.71 | 661.53 | -0.65% | 229,600 |
| 2026-02-13 | 665.04 | 674.25 | 659.28 | 665.86 | +0.30% | 329,000 |
| 2026-02-12 | 654.39 | 678.67 | 653.50 | 663.88 | +2.33% | 495,500 |
| 2026-02-11 | 656.45 | 661.50 | 642.79 | 648.79 | -0.75% | 316,700 |
| 2026-02-10 | 660.80 | 661.35 | 652.98 | 653.72 | -0.80% | 397,200 |
| 2026-02-09 | 663.33 | 666.28 | 652.52 | 658.96 | -0.29% | 290,500 |
| 2026-02-06 | 651.79 | 664.41 | 651.79 | 660.90 | +1.21% | 430,000 |
| 2026-02-05 | 648.83 | 658.29 | 641.14 | 653.02 | +0.81% | 351,700 |
| 2026-02-04 | 643.53 | 658.27 | 635.00 | 647.76 | +1.00% | 512,300 |
| 2026-02-03 | 626.41 | 644.00 | 623.78 | 641.37 | +2.48% | 376,000 |
| 2026-02-02 | 607.82 | 625.91 | 606.00 | 625.86 | +3.19% | 288,100 |
| 2026-01-30 | 605.73 | 613.31 | 603.40 | 606.50 | -0.79% | 322,400 |
| 2026-01-29 | 615.30 | 615.35 | 601.69 | 611.32 | -0.65% | 287,400 |
| 2026-01-28 | 615.01 | 617.25 | 608.00 | 615.29 | -0.28% | 195,300 |
| 2026-01-27 | 618.92 | 623.81 | 612.54 | 617.04 | -0.01% | 236,400 |
| 2026-01-26 | 625.22 | 628.00 | 611.14 | 617.12 | -1.00% | 275,100 |
| 2026-01-23 | 618.70 | 623.41 | 613.63 | 623.33 | +0.73% | 237,100 |
| 2026-01-22 | 625.95 | 632.48 | 614.12 | 618.81 | -1.06% | 409,600 |
| 2026-01-21 | 632.06 | 637.83 | 621.11 | 625.42 | -2.06% | 442,400 |
| 2026-01-20 | 642.33 | 647.99 | 636.45 | 638.57 | -0.29% | 520,900 |
| 2026-01-16 | 633.46 | 641.12 | 630.00 | 640.41 | +0.48% | 433,000 |
| 2026-01-15 | 619.85 | 641.12 | 614.20 | 637.37 | +3.42% | 560,900 |
| 2026-01-14 | 609.60 | 622.00 | 604.51 | 616.30 | +1.93% | 324,700 |
| 2026-01-13 | 603.49 | 607.85 | 600.00 | 604.63 | +0.36% | 331,500 |
| 2026-01-12 | 593.04 | 610.09 | 593.00 | 602.45 | +1.46% | 324,800 |
| 2026-01-09 | 590.10 | 603.46 | 588.02 | 593.80 | +1.27% | 389,400 |
| 2026-01-08 | 576.37 | 592.18 | 575.22 | 586.38 | +2.23% | 371,800 |
| 2026-01-07 | 566.12 | 574.00 | 564.41 | 573.61 | +1.73% | 226,300 |
| 2026-01-06 | 565.58 | 567.50 | 557.01 | 563.84 | -0.07% | 231,900 |
| 2026-01-05 | 552.84 | 569.13 | 552.84 | 564.26 | +1.44% | 292,800 |
| 2026-01-02 | 551.83 | 559.71 | 551.41 | 556.26 | +0.64% | 184,200 |
| 2025-12-31 | 560.61 | 563.22 | 552.25 | 552.71 | -1.58% | 212,700 |
| 2025-12-30 | 563.19 | 569.80 | 560.57 | 561.60 | -0.94% | 199,400 |
| 2025-12-29 | 567.20 | 575.97 | 565.25 | 566.94 | -0.33% | 197,600 |
| 2025-12-26 | 567.76 | 573.99 | 565.33 | 568.80 | +0.17% | 146,000 |
| 2025-12-24 | 566.76 | 571.36 | 566.76 | 567.83 | +0.15% | 121,700 |
| 2025-12-23 | 573.48 | 575.98 | 564.76 | 566.98 | -1.15% | 262,400 |
| 2025-12-22 | 559.22 | 574.68 | 557.50 | 573.58 | +2.70% | 295,600 |
| 2025-12-19 | 546.13 | 559.52 | 544.06 | 558.49 | +2.00% | 529,900 |
| 2025-12-18 | 553.00 | 559.98 | 541.12 | 547.54 | -1.30% | 348,400 |
| 2025-12-17 | 552.82 | 558.76 | 551.41 | 554.73 | +0.35% | 224,700 |
| 2025-12-16 | 547.04 | 553.95 | 542.27 | 552.82 | +1.08% | 308,700 |
| 2025-12-15 | 542.56 | 549.41 | 538.99 | 546.92 | +1.27% | 395,300 |
| 2025-12-12 | 543.02 | 546.99 | 533.50 | 540.07 | -0.48% | 240,600 |
| 2025-12-11 | 535.20 | 547.89 | 531.13 | 542.68 | +1.78% | 367,800 |
| 2025-12-10 | 538.55 | 569.39 | 529.84 | 533.18 | -5.34% | 740,600 |
| 2025-12-09 | 566.71 | 568.90 | 554.10 | 563.24 | -0.58% | 537,800 |
| 2025-12-08 | 569.04 | 569.73 | 560.26 | 566.52 | -0.09% | 301,900 |
| 2025-12-05 | 563.17 | 569.44 | 557.00 | 567.03 | +0.69% | 276,600 |
| 2025-12-04 | 555.30 | 565.38 | 555.08 | 563.15 | +1.41% | 377,600 |
| 2025-12-03 | 562.80 | 570.00 | 554.09 | 555.30 | -2.03% | 237,800 |
| 2025-12-02 | 572.88 | 572.88 | 564.85 | 566.81 | -0.41% | 221,200 |
| 2025-12-01 | 572.39 | 573.60 | 565.00 | 569.13 | -0.23% | 278,500 |
| 2025-11-28 | 570.99 | 573.76 | 568.23 | 570.46 | -0.13% | 104,800 |
| 2025-11-26 | 565.63 | 572.75 | 563.51 | 571.18 | +1.02% | 245,500 |
| 2025-11-25 | 544.48 | 566.03 | 542.00 | 565.44 | +4.56% | 319,900 |
| 2025-11-24 | 558.37 | 560.55 | 539.51 | 540.79 | -3.48% | 420,200 |
| 2025-11-21 | 551.26 | 564.61 | 549.59 | 560.30 | +1.64% | 390,700 |
| 2025-11-20 | 558.91 | 561.34 | 545.88 | 551.24 | -0.98% | 270,300 |
| 2025-11-19 | 547.64 | 558.88 | 547.64 | 556.71 | +1.53% | 282,100 |
| 2025-11-18 | 536.34 | 550.13 | 535.06 | 548.32 | +2.23% | 344,400 |
| 2025-11-17 | 539.42 | 543.68 | 535.35 | 536.34 | -0.34% | 341,300 |
| 2025-11-14 | 536.06 | 546.79 | 534.33 | 538.19 | +0.29% | 295,500 |
| 2025-11-13 | 537.78 | 541.15 | 531.32 | 536.66 | +0.33% | 312,000 |
| 2025-11-12 | 539.27 | 543.24 | 534.57 | 534.88 | -0.85% | 155,300 |
| 2025-11-11 | 534.36 | 540.10 | 531.63 | 539.46 | +1.30% | 180,300 |
| 2025-11-10 | 533.76 | 537.32 | 523.14 | 532.54 | -0.19% | 243,000 |
| 2025-11-07 | 523.27 | 534.97 | 519.46 | 533.57 | +2.01% | 202,500 |
| 2025-11-06 | 522.63 | 525.00 | 513.10 | 523.08 | -0.49% | 243,300 |
| 2025-11-05 | 523.64 | 534.06 | 517.58 | 525.64 | +0.51% | 365,000 |
| 2025-11-04 | 512.37 | 524.95 | 511.32 | 522.95 | +1.81% | 335,200 |
| 2025-11-03 | 511.48 | 517.11 | 501.91 | 513.65 | +0.09% | 365,800 |
| 2025-10-31 | 512.70 | 515.81 | 497.38 | 513.19 | -1.03% | 479,200 |
| 2025-10-30 | 526.30 | 527.10 | 516.00 | 518.54 | -1.99% | 421,800 |
| 2025-10-29 | 528.80 | 534.04 | 525.10 | 529.09 | -0.62% | 228,400 |
| 2025-10-28 | 534.50 | 540.00 | 529.14 | 532.38 | -0.67% | 222,200 |
| 2025-10-27 | 530.65 | 538.14 | 527.08 | 535.95 | +0.91% | 231,100 |
| 2025-10-24 | 535.82 | 536.93 | 528.62 | 531.14 | -0.32% | 286,700 |
| 2025-10-23 | 544.85 | 544.85 | 531.80 | 532.87 | -2.25% | 484,400 |
| 2025-10-22 | 549.28 | 550.41 | 542.91 | 545.15 | -0.54% | 251,000 |
| 2025-10-21 | 565.22 | 565.22 | 547.59 | 548.13 | -2.88% | 249,200 |
| 2025-10-20 | 564.57 | 565.99 | 558.07 | 564.40 | -0.47% | 259,500 |
| 2025-10-17 | 564.18 | 567.80 | 557.46 | 567.05 | +1.02% | 186,500 |
| 2025-10-16 | 562.35 | 563.95 | 555.82 | 561.33 | -0.50% | 261,200 |
| 2025-10-15 | 565.74 | 571.85 | 561.34 | 564.17 | +0.53% | 369,800 |
| 2025-10-14 | 568.07 | 572.18 | 560.20 | 561.19 | -0.78% | 331,700 |
| 2025-10-13 | 557.61 | 567.93 | 557.00 | 565.62 | +1.61% | 222,800 |
| 2025-10-10 | 552.61 | 558.80 | 552.03 | 556.67 | +0.80% | 176,700 |
| 2025-10-09 | 554.39 | 558.49 | 546.49 | 552.24 | -0.27% | 349,100 |
| 2025-10-08 | 554.59 | 555.05 | 549.21 | 553.74 | -0.19% | 249,500 |
| 2025-10-07 | 559.10 | 565.36 | 547.26 | 554.78 | -0.72% | 201,500 |
| 2025-10-06 | 565.45 | 566.37 | 557.42 | 558.82 | -1.53% | 231,900 |
| 2025-10-03 | 564.37 | 567.48 | 554.77 | 567.48 | +1.08% | 181,400 |
| 2025-10-02 | 555.36 | 564.14 | 555.36 | 561.40 | +0.40% | 303,500 |
| 2025-10-01 | 564.09 | 569.34 | 558.61 | 559.16 | -1.09% | 310,700 |
| 2025-09-30 | 558.36 | 566.73 | 558.08 | 565.32 | +0.78% | 234,000 |
| 2025-09-29 | 548.84 | 560.95 | 545.03 | 560.94 | +2.45% | 273,200 |
| 2025-09-26 | 545.69 | 549.48 | 533.98 | 547.54 | +0.81% | 210,900 |
| 2025-09-25 | 545.12 | 547.91 | 542.43 | 543.13 | -0.72% | 232,800 |
| 2025-09-24 | 551.00 | 556.44 | 544.50 | 547.05 | -0.73% | 215,900 |
| 2025-09-23 | 549.60 | 556.02 | 546.94 | 551.08 | +0.66% | 324,300 |
| 2025-09-22 | 542.44 | 548.18 | 542.44 | 547.45 | +0.06% | 321,900 |
| 2025-09-19 | 545.36 | 547.95 | 537.99 | 547.10 | +0.62% | 594,200 |
| 2025-09-18 | 550.81 | 557.52 | 541.38 | 543.71 | -2.09% | 473,400 |
| 2025-09-17 | 565.72 | 571.57 | 554.65 | 555.31 | -1.05% | 601,700 |
| 2025-09-16 | 554.88 | 565.71 | 548.65 | 561.18 | +1.13% | 582,400 |
| 2025-09-15 | 554.28 | 562.98 | 552.46 | 554.91 | +0.18% | 331,800 |
| 2025-09-12 | 554.75 | 559.37 | 549.12 | 553.89 | -0.02% | 315,100 |
| 2025-09-11 | 540.28 | 557.38 | 540.28 | 553.99 | +2.88% | 501,900 |
| 2025-09-10 | 546.48 | 549.21 | 529.33 | 538.50 | -0.52% | 630,200 |
| 2025-09-09 | 514.26 | 543.20 | 505.30 | 541.30 | +3.80% | 1,287,200 |
| 2025-09-08 | 516.11 | 523.04 | 505.64 | 521.50 | +3.14% | 1,244,200 |
| 2025-09-05 | 499.30 | 506.70 | 498.34 | 505.64 | +1.50% | 281,300 |
| 2025-09-04 | 501.73 | 501.73 | 494.64 | 498.18 | -0.28% | 217,900 |
| 2025-09-03 | 497.57 | 501.16 | 493.70 | 499.60 | +0.33% | 203,800 |
| 2025-09-02 | 490.89 | 498.77 | 490.50 | 497.98 | +0.70% | 342,400 |
| 2025-08-29 | 497.77 | 497.77 | 490.00 | 494.52 | -0.30% | 242,900 |
| 2025-08-28 | 498.58 | 498.58 | 490.00 | 496.00 | -0.46% | 169,000 |
| 2025-08-27 | 496.31 | 500.00 | 491.00 | 498.29 | +0.30% | 243,800 |
| 2025-08-26 | 498.92 | 505.65 | 493.98 | 496.78 | +0.03% | 268,800 |
| 2025-08-25 | 502.37 | 503.43 | 496.18 | 496.61 | -1.32% | 173,900 |
| 2025-08-22 | 510.52 | 510.52 | 498.87 | 503.26 | -1.36% | 301,800 |
| 2025-08-21 | 511.46 | 512.21 | 505.65 | 510.18 | -0.63% | 184,600 |
| 2025-08-20 | 510.95 | 515.91 | 508.80 | 513.39 | +0.85% | 338,100 |
| 2025-08-19 | 505.00 | 511.72 | 505.00 | 509.04 | +0.56% | 164,100 |
| 2025-08-18 | 506.54 | 510.52 | 505.91 | 506.20 | -0.32% | 190,700 |
| 2025-08-15 | 508.56 | 509.79 | 505.04 | 507.84 | -0.07% | 194,900 |
| 2025-08-14 | 515.98 | 522.23 | 507.15 | 508.18 | -1.34% | 243,100 |
| 2025-08-13 | 518.91 | 518.91 | 509.33 | 515.09 | -0.88% | 196,300 |
| 2025-08-12 | 517.30 | 520.33 | 512.54 | 519.65 | +0.75% | 157,600 |
| 2025-08-11 | 519.06 | 521.97 | 513.82 | 515.78 | -0.61% | 206,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+11.54%). Worst month: Aug (-4.11%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Caseys General Stores Inc's (CASY) latest close?
833.95 on 2026-08-07, from the Closelook data lake's daily price record.
What is CASY's 52-week high and low?
927.85 high and 490.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Caseys General Stores Inc's strongest and weakest month historically?
Historically, CASY's strongest calendar month has been Jun (average +11.54%) and its weakest Aug (average -4.11%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.