MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CASY — Casey's General Stores Inc
NasdaqCasey's General Stores Inc
$617.76
-1.74(-0.28%)
- O
- 622.01
- H
- 626.16
- L
- 609.37
- V
- 593.22K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$617.76
Period Return+34.62%
Period High$927.85
Period Low$430.00
Avg Daily Volume435.9K
Total Trading Days365
CASY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $622.01 | $626.16 | $609.37 | $617.76 | $-1.74 | -0.28% | 593,217 | $616.94 | $609.37 $626.16 |
| Oct 1, 2026 | $609.68 | $622.00 | $601.00 | $619.50 | +$11.04 | +1.81% | 690,972 | $616.14 | $601.00 $622.00 |
| Sep 30, 2026 | $602.87 | $613.16 | $599.07 | $608.46 | +$8.56 | +1.43% | 608,492 | $608.54 | $599.07 $613.16 |
| Sep 29, 2026 | $606.24 | $607.54 | $595.83 | $599.90 | $-6.34 | -1.05% | 441,819 | $600.53 | $595.83 $607.54 |
| Sep 28, 2026 | $601.23 | $615.95 | $596.52 | $606.24 | +$7.78 | +1.30% | 875,580 | $608.93 | $596.52 $615.95 |
| Sep 25, 2026 | $598.45 | $600.13 | $589.56 | $598.46 | $-0.39 | -0.07% | 509,516 | $596.06 | $589.56 $600.13 |
| Sep 24, 2026 | $601.95 | $604.00 | $594.61 | $598.85 | +$1.54 | +0.26% | 612,070 | $599.56 | $594.61 $604.00 |
| Sep 23, 2026 | $584.81 | $609.25 | $575.10 | $597.31 | +$12.48 | +2.13% | 1,023,446 | $596.73 | $575.10 $609.25 |
| Sep 22, 2026 | $585.34 | $588.00 | $576.11 | $584.83 | $-0.51 | -0.09% | 757,003 | $583.26 | $576.11 $588.00 |
| Sep 21, 2026 | $591.00 | $597.93 | $584.16 | $585.34 | $-12.14 | -2.03% | 647,016 | $589.43 | $584.16 $597.93 |
| Sep 18, 2026 | $608.16 | $609.10 | $596.83 | $597.48 | $-9.97 | -1.64% | 1,085,089 | $599.56 | $596.83 $609.10 |
| Sep 17, 2026 | $591.04 | $612.30 | $588.03 | $607.45 | +$18.45 | +3.13% | 623,778 | $604.70 | $588.03 $612.30 |
| Sep 16, 2026 | $590.00 | $601.67 | $586.25 | $589.00 | +$1.86 | +0.32% | 729,924 | $591.84 | $586.25 $601.67 |
| Sep 15, 2026 | $617.59 | $619.79 | $586.42 | $587.14 | $-34.47 | -5.55% | 800,942 | $594.40 | $586.42 $619.79 |
| Sep 14, 2026 | $615.35 | $628.09 | $612.18 | $621.61 | +$6.14 | +1.00% | 592,347 | $621.67 | $612.18 $628.09 |
| Sep 11, 2026 | $628.48 | $628.48 | $606.47 | $615.47 | $-12.17 | -1.94% | 624,495 | $615.04 | $606.47 $628.48 |
| Sep 10, 2026 | $632.00 | $656.50 | $627.59 | $627.64 | $-1.39 | -0.22% | 1,120,658 | $635.99 | $627.59 $656.50 |
| Sep 9, 2026 | $627.48 | $634.07 | $595.02 | $629.03 | $-104.46 | -14.24% | 2,584,878 | $619.74 | $595.02 $634.07 |
| Sep 8, 2026 | $754.67 | $767.98 | $730.30 | $733.49 | $-22.60 | -2.99% | 938,704 | $731.09 | $730.30 $767.98 |
| Sep 4, 2026 | $751.26 | $767.00 | $747.28 | $756.09 | $-2.33 | -0.31% | 405,415 | $754.84 | $747.28 $767.00 |
| Sep 3, 2026 | $750.94 | $765.75 | $740.21 | $758.42 | +$4.83 | +0.64% | 374,344 | $759.18 | $740.21 $765.75 |
| Sep 2, 2026 | $763.66 | $766.61 | $745.74 | $753.59 | $-13.32 | -1.74% | 376,404 | $757.74 | $745.74 $766.61 |
| Sep 1, 2026 | $758.88 | $778.59 | $753.27 | $766.91 | +$14.70 | +1.95% | 433,973 | $769.74 | $753.27 $778.59 |
| Aug 31, 2026 | $756.34 | $764.18 | $747.16 | $752.21 | $-3.26 | -0.43% | 420,093 | $752.90 | $747.16 $764.18 |
| Aug 28, 2026 | $760.00 | $762.96 | $740.00 | $755.47 | $-7.91 | -1.04% | 442,226 | $754.90 | $740.00 $762.96 |
| Aug 27, 2026 | $799.36 | $803.51 | $762.04 | $763.38 | $-43.74 | -5.42% | 454,896 | $773.32 | $762.04 $803.51 |
| Aug 26, 2026 | $822.49 | $827.63 | $806.50 | $807.12 | $-17.80 | -2.16% | 224,402 | $813.70 | $806.50 $827.63 |
| Aug 25, 2026 | $855.80 | $860.00 | $820.21 | $824.92 | $-29.29 | -3.43% | 260,098 | $830.88 | $820.21 $860.00 |
| Aug 24, 2026 | $842.49 | $856.34 | $834.47 | $854.21 | +$18.47 | +2.21% | 202,565 | $851.68 | $834.47 $856.34 |
| Aug 21, 2026 | $839.78 | $839.78 | $824.00 | $835.74 | +$6.84 | +0.82% | 349,350 | $833.94 | $824.00 $839.78 |