Casey's General Stores Stock Price History
NASDAQ: CASYConsumer DiscretionaryRetail-Auto Dealers and Gas StationsUSD
646.27+3.99 (+0.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CASY price history at a glance
The price history for Casey's General Stores (CASY) on this page begins on October 17, 1983, when the stock closed at $1.17; it most recently closed at $646.27 on October 5, 2026. The highest price in this record is $927.85, reached on June 8, 2026; the latest close is 30.3% below that peak. Across the 42 complete calendar years in the table, CASY finished higher in 29 and lower in 13. Its best year was 1991 (+130.4%) and its worst was 1990 (-48.3%).
Over roughly 43 years the share price changed +55293.0%, a 15.8% compound annual price return (excluding dividends). In the last 12 months alone, CASY has gained 17.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $927.85
- Date of high
- Jun 8, 2026
- Low since 1983
- $0.875
- Date of low
- Dec 19, 1983
- 52-week high
- $927.85
- 52-week low
- $497.38
- IPO year
- 1983
- Last close
- $646.27
CASY returns
1 week
+4.62%
1 month
+2.74%
3 months
-21.17%
6 months
-12.45%
Year to date
+16.93%
1 year
+17.03%
3 years
+142.52%
5 years
+244.81%
CASY price return, excluding dividends.
CASY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 646.27 | +16.18% |
| 2025 | 556.26 | +39.79% |
| 2024 | 397.93 | +44.84% |
| 2023 | 274.74 | +22.46% |
| 2022 | 224.35 | +13.68% |
| 2021 | 197.35 | +10.49% |
| 2020 | 178.62 | +11.05% |
| 2019 | 160.84 | +25.27% |
| 2018 | 128.39 | +14.70% |
| 2017 | 111.94 | -5.84% |
| 2016 | 118.88 | -1.30% |
| 2015 | 120.45 | +35.34% |
| 2014 | 89.00 | +29.78% |
| 2013 | 68.58 | +25.90% |
| 2012 | 54.47 | +5.75% |
| 2011 | 51.51 | +21.17% |
| 2010 | 42.51 | +33.22% |
| 2009 | 31.91 | +41.07% |
| 2008 | 22.62 | -18.72% |
| 2007 | 27.83 | +18.17% |
| 2006 | 23.55 | -5.04% |
| 2005 | 24.80 | +36.64% |
| 2004 | 18.15 | +3.24% |
| 2003 | 17.58 | +39.30% |
| 2002 | 12.62 | -13.32% |
| 2001 | 14.56 | -2.53% |
| 2000 | 14.94 | +43.11% |
| 1999 | 10.44 | -19.90% |
| 1998 | 13.03 | -1.18% |
| 1997 | 13.19 | +49.65% |
| 1996 | 8.81 | -19.43% |
| 1995 | 10.94 | +45.83% |
| 1994 | 7.50 | +22.45% |
| 1993 | 6.13 | +46.27% |
| 1992 | 4.19 | +26.42% |
| 1991 | 3.31 | +130.43% |
| 1990 | 1.44 | -48.32% |
| 1989 | 2.78 | -17.59% |
| 1988 | 3.38 | -1.82% |
| 1987 | 3.44 | -6.78% |
| 1986 | 3.69 | +59.46% |
| 1985 | 2.31 | +91.38% |
| 1984 | 1.21 | +23.40% |
| 1983* | 0.9792 | -16.07% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
CASY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 644.85 | 649.02 | 636.99 | 646.27 | +0.62% | |
| 642.00 | 647.73 | 637.32 | 642.28 | +1.43% | |
| 624.10 | 639.34 | 622.02 | 633.25 | +2.01% | |
| 620.04 | 633.37 | 612.83 | 620.80 | +0.56% | |
| 617.37 | 619.05 | 600.31 | 617.33 | -0.07% | |
| 622.01 | 626.16 | 609.37 | 617.76 | -0.28% | |
| 609.68 | 622.00 | 601.00 | 619.50 | +1.81% | |
| 602.87 | 613.16 | 599.07 | 608.46 | +1.43% | |
| 606.24 | 607.54 | 595.83 | 599.90 | -1.05% | |
| 601.23 | 615.95 | 596.52 | 606.24 | +1.30% | |
| 598.45 | 600.13 | 589.56 | 598.46 | -0.07% | |
| 601.95 | 604.00 | 594.61 | 598.85 | +0.26% | |
| 584.81 | 609.25 | 575.10 | 597.31 | +2.13% | |
| 585.34 | 588.00 | 576.11 | 584.83 | -0.09% | |
| 591.00 | 597.93 | 584.16 | 585.34 | -2.03% | |
| 608.16 | 609.10 | 596.83 | 597.48 | -1.64% | |
| 591.04 | 612.30 | 588.03 | 607.45 | +3.13% | |
| 590.00 | 601.67 | 586.25 | 589.00 | +0.32% | |
| 617.59 | 619.79 | 586.42 | 587.14 | -5.55% | |
| 615.35 | 628.09 | 612.18 | 621.61 | +1.00% | |
| 628.48 | 628.48 | 606.47 | 615.47 | -1.94% | |
| 632.00 | 656.50 | 627.59 | 627.64 | -0.22% | |
| 627.48 | 634.07 | 595.02 | 629.03 | -14.24% | |
| 754.67 | 767.98 | 730.30 | 733.49 | -2.99% | |
| 751.26 | 767.00 | 747.28 | 756.09 | -0.31% | |
| 750.94 | 765.75 | 740.21 | 758.42 | +0.64% | |
| 763.66 | 766.61 | 745.74 | 753.59 | -1.74% | |
| 758.88 | 778.59 | 753.27 | 766.91 | +1.95% | |
| 756.34 | 764.18 | 747.16 | 752.21 | -0.43% | |
| 760.00 | 762.96 | 740.00 | 755.47 | -1.04% | |
| 799.36 | 803.51 | 762.04 | 763.38 | -5.42% | |
| 822.49 | 827.63 | 806.50 | 807.12 | -2.16% | |
| 855.80 | 860.00 | 820.21 | 824.92 | -3.43% | |
| 842.49 | 856.34 | 834.47 | 854.21 | +2.21% | |
| 839.78 | 839.78 | 824.00 | 835.74 | +0.89% | |
| 822.00 | 839.05 | 817.97 | 828.38 | -0.93% | |
| 854.19 | 868.01 | 833.60 | 836.15 | -2.20% | |
| 870.62 | 882.68 | 851.84 | 855.00 | -1.73% | |
| 846.64 | 875.05 | 842.02 | 870.01 | +2.78% | |
| 854.17 | 857.79 | 844.93 | 846.45 | -0.86% | |
| 843.12 | 856.33 | 839.70 | 853.78 | +1.76% | |
| 826.43 | 841.80 | 825.59 | 839.03 | +1.10% | |
| 844.40 | 859.98 | 827.68 | 829.91 | -2.87% | |
| 825.28 | 855.05 | 825.28 | 854.46 | +2.46% | |
| 826.47 | 837.60 | 818.42 | 833.95 | +0.18% | |
| 860.78 | 866.00 | 811.19 | 832.42 | -2.40% | |
| 856.20 | 863.18 | 841.34 | 852.86 | +0.26% | |
| 859.66 | 868.59 | 850.21 | 850.66 | -1.13% | |
| 868.52 | 872.49 | 848.06 | 860.37 | -1.22% | |
| 867.06 | 879.66 | 863.67 | 871.00 | +0.40% | |
| 867.19 | 879.00 | 858.35 | 867.50 | +0.04% | |
| 858.15 | 885.49 | 858.15 | 867.16 | +1.20% | |
| 867.00 | 878.51 | 854.22 | 856.86 | +0.41% | |
| 867.43 | 867.43 | 840.42 | 853.38 | -0.96% | |
| 880.00 | 882.77 | 848.62 | 861.63 | -1.56% | |
| 849.56 | 880.14 | 840.00 | 875.25 | +2.16% | |
| 863.86 | 869.97 | 856.49 | 856.74 | -0.18% | |
| 874.01 | 874.01 | 857.50 | 858.26 | -0.95% | |
| 861.58 | 873.05 | 859.13 | 866.46 | +0.85% | |
| 834.46 | 862.67 | 820.00 | 859.12 | +3.88% | |
| 805.67 | 832.00 | 805.67 | 827.04 | +2.29% | |
| 846.00 | 847.17 | 805.63 | 808.49 | -4.57% | |
| 867.98 | 869.99 | 845.11 | 847.19 | -1.39% | |
| 830.71 | 862.29 | 827.00 | 859.10 | +4.79% | |
| 825.05 | 830.00 | 813.38 | 819.83 | -0.26% | |
| 841.70 | 845.00 | 819.95 | 822.00 | -2.50% | |
| 810.01 | 844.48 | 804.54 | 843.10 | +5.13% | |
| 814.17 | 820.09 | 792.32 | 801.99 | -0.64% | |
| 800.00 | 810.00 | 792.88 | 807.18 | +1.22% | |
| 784.28 | 799.16 | 781.23 | 797.42 | +1.68% | |
| 793.59 | 793.59 | 771.61 | 784.28 | -1.32% | |
| 785.18 | 799.93 | 765.03 | 794.79 | +1.86% | |
| 792.81 | 804.66 | 765.62 | 780.24 | +0.21% | |
| 786.78 | 793.64 | 763.25 | 778.63 | -0.77% | |
| 800.00 | 801.00 | 777.33 | 784.71 | -2.08% | |
| 833.41 | 835.63 | 762.76 | 801.35 | -3.67% | |
| 835.01 | 839.51 | 826.00 | 831.89 | +0.03% | |
| 845.00 | 845.00 | 830.56 | 831.67 | -1.26% | |
| 859.56 | 862.38 | 832.50 | 842.25 | -1.01% | |
| 860.62 | 865.75 | 840.00 | 850.85 | -1.67% | |
| 873.17 | 887.39 | 863.01 | 865.28 | -0.82% | |
| 900.65 | 900.65 | 853.45 | 872.39 | -2.54% | |
| 920.00 | 927.30 | 885.44 | 895.14 | -2.31% | |
| 919.19 | 927.85 | 890.00 | 916.28 | +0.07% | |
| 800.65 | 917.47 | 793.01 | 915.60 | +20.29% | |
| 756.71 | 768.35 | 749.45 | 761.18 | +1.27% | |
| 758.98 | 765.00 | 750.35 | 751.63 | -1.35% | |
| 760.68 | 771.44 | 759.17 | 761.91 | +0.04% | |
| 775.98 | 780.34 | 757.58 | 761.57 | -1.63% | |
| 754.66 | 789.30 | 752.70 | 774.19 | +2.65% | |
| 742.51 | 764.00 | 740.00 | 754.21 | +1.16% | |
| 759.18 | 770.00 | 739.18 | 745.58 | -2.81% | |
| 777.54 | 784.29 | 754.09 | 767.14 | -1.77% | |
| 792.88 | 802.58 | 768.55 | 780.97 | -0.43% | |
| 809.41 | 816.55 | 779.38 | 784.38 | -3.09% | |
| 827.58 | 832.70 | 807.61 | 809.41 | -1.89% | |
| 825.00 | 834.20 | 813.54 | 825.02 | +0.03% | |
| 843.38 | 847.30 | 809.45 | 824.80 | -3.25% | |
| 858.31 | 877.67 | 852.17 | 852.51 | +0.04% | |
| 851.10 | 856.44 | 838.22 | 852.15 | -0.43% | |
| 863.17 | 868.96 | 851.41 | 855.87 | +0.37% | |
| 873.29 | 879.99 | 844.74 | 852.75 | -2.82% | |
| 890.00 | 901.00 | 876.53 | 877.48 | -1.22% | |
| 871.97 | 889.99 | 868.44 | 888.36 | +2.44% | |
| 876.70 | 879.25 | 863.25 | 867.19 | -1.13% | |
| 864.85 | 877.53 | 859.66 | 877.07 | +2.05% | |
| 860.37 | 868.08 | 855.73 | 859.49 | +1.00% | |
| 853.69 | 859.69 | 832.35 | 850.95 | -0.84% | |
| 864.99 | 865.09 | 848.00 | 858.14 | -0.49% | |
| 856.01 | 867.56 | 854.14 | 862.35 | +1.14% | |
| 833.75 | 857.86 | 831.36 | 852.63 | +2.00% | |
| 822.00 | 836.71 | 821.00 | 835.92 | +1.67% | |
| 788.29 | 823.61 | 788.29 | 822.15 | +5.20% | |
| 786.07 | 786.48 | 771.44 | 781.50 | -0.40% | |
| 802.21 | 804.27 | 777.05 | 784.61 | -2.47% | |
| 803.58 | 806.49 | 791.39 | 804.50 | +0.62% | |
| 798.35 | 802.56 | 789.90 | 799.55 | +1.23% | |
| 786.39 | 798.46 | 780.86 | 789.82 | +0.88% | |
| 786.13 | 787.36 | 774.44 | 782.91 | +0.14% | |
| 766.56 | 784.20 | 765.00 | 781.82 | +1.74% | |
| 760.23 | 770.33 | 752.74 | 768.45 | +1.82% | |
| 738.99 | 758.71 | 735.09 | 754.72 | +2.37% | |
| 738.23 | 742.75 | 731.65 | 737.22 | +0.05% | |
| 738.03 | 744.57 | 730.00 | 736.83 | -0.76% | |
| 733.53 | 743.73 | 730.25 | 742.45 | +1.01% | |
| 737.29 | 737.29 | 729.19 | 735.00 | -0.43% | |
| 760.02 | 762.60 | 730.20 | 738.17 | -2.71% | |
| 753.59 | 774.23 | 751.33 | 758.76 | +0.05% | |
| 749.85 | 762.51 | 737.95 | 758.37 | +2.23% | |
| 757.25 | 757.25 | 738.60 | 741.82 | -0.80% | |
| 743.19 | 753.41 | 740.64 | 747.77 | +0.59% | |
| 735.40 | 746.57 | 727.32 | 743.42 | +0.85% | |
| 726.84 | 738.00 | 722.91 | 737.16 | +1.28% | |
| 704.80 | 728.54 | 704.80 | 727.86 | +3.27% | |
| 712.75 | 715.50 | 700.00 | 704.80 | -1.32% | |
| 708.15 | 716.28 | 703.30 | 714.24 | +0.34% | |
| 709.05 | 720.43 | 704.50 | 711.81 | -0.34% | |
| 689.66 | 721.50 | 689.66 | 714.23 | +3.66% | |
| 671.26 | 694.48 | 671.26 | 689.04 | +1.78% | |
| 673.66 | 680.34 | 663.50 | 677.02 | +2.64% | |
| 665.01 | 670.51 | 651.00 | 659.63 | -0.83% | |
| 668.12 | 675.00 | 662.76 | 665.16 | -0.65% | |
| 688.01 | 688.57 | 666.89 | 669.52 | -3.22% | |
| 673.31 | 694.93 | 673.31 | 691.78 | +2.75% | |
| 668.38 | 676.89 | 661.00 | 673.27 | +1.88% | |
| 681.84 | 690.10 | 660.01 | 660.87 | -1.92% | |
| 683.98 | 683.98 | 668.88 | 673.81 | -1.63% | |
| 689.23 | 696.66 | 680.07 | 685.00 | -0.71% | |
| 651.02 | 693.60 | 648.95 | 689.92 | +3.82% | |
| 658.75 | 665.32 | 627.49 | 664.54 | -0.01% | |
| 662.61 | 674.70 | 660.69 | 664.60 | -0.94% | |
| 675.96 | 678.80 | 665.00 | 670.91 | -1.90% | |
| 678.22 | 684.07 | 669.86 | 683.89 | +0.84% | |
| 681.33 | 686.45 | 658.05 | 678.22 | -1.28% | |
| 681.84 | 687.59 | 676.31 | 687.01 | +0.21% | |
| 681.92 | 690.00 | 680.48 | 685.59 | +0.47% | |
| 676.36 | 685.79 | 674.04 | 682.35 | +0.98% | |
| 683.63 | 685.54 | 670.26 | 675.74 | -0.84% | |
| 674.99 | 684.61 | 669.55 | 681.48 | +1.45% | |
| 667.11 | 674.32 | 658.30 | 671.75 | +0.68% | |
| 663.06 | 670.20 | 656.39 | 667.22 | +0.62% | |
| 657.49 | 665.76 | 655.67 | 663.11 | +0.83% | |
| 662.95 | 671.16 | 654.36 | 657.68 | -0.58% | |
| 665.92 | 673.53 | 655.71 | 661.53 | -0.65% | |
| 665.04 | 674.25 | 659.28 | 665.86 | +0.30% | |
| 654.39 | 678.67 | 653.50 | 663.88 | +2.33% | |
| 656.45 | 661.50 | 642.79 | 648.79 | -0.75% | |
| 660.80 | 661.35 | 652.98 | 653.72 | -0.80% | |
| 663.33 | 666.28 | 652.52 | 658.96 | -0.29% | |
| 651.79 | 664.41 | 651.79 | 660.90 | +1.21% | |
| 648.83 | 658.29 | 641.14 | 653.02 | +0.81% | |
| 643.53 | 658.27 | 635.00 | 647.76 | +1.00% | |
| 626.41 | 644.00 | 623.78 | 641.37 | +2.48% | |
| 607.82 | 625.91 | 606.00 | 625.86 | +3.19% | |
| 605.73 | 613.31 | 603.40 | 606.50 | -0.79% | |
| 615.30 | 615.35 | 601.69 | 611.32 | -0.65% | |
| 615.01 | 617.25 | 608.00 | 615.29 | -0.28% | |
| 618.92 | 623.81 | 612.54 | 617.04 | -0.01% | |
| 625.22 | 628.00 | 611.14 | 617.12 | -1.00% | |
| 618.70 | 623.41 | 613.63 | 623.33 | +0.73% | |
| 625.95 | 632.48 | 614.12 | 618.81 | -1.06% | |
| 632.06 | 637.83 | 621.11 | 625.42 | -2.06% | |
| 642.33 | 647.99 | 636.45 | 638.57 | -0.29% | |
| 633.46 | 641.12 | 630.00 | 640.41 | +0.48% | |
| 619.85 | 641.12 | 614.20 | 637.37 | +3.42% | |
| 609.60 | 622.00 | 604.51 | 616.30 | +1.93% | |
| 603.49 | 607.85 | 600.00 | 604.63 | +0.36% | |
| 593.04 | 610.09 | 593.00 | 602.45 | +1.46% | |
| 590.10 | 603.46 | 588.02 | 593.80 | +1.27% | |
| 576.37 | 592.18 | 575.22 | 586.38 | +2.23% | |
| 566.12 | 574.00 | 564.41 | 573.61 | +1.73% | |
| 565.58 | 567.50 | 557.01 | 563.84 | -0.07% | |
| 552.84 | 569.13 | 552.84 | 564.26 | +1.44% | |
| 551.83 | 559.71 | 551.41 | 556.26 | +0.64% | |
| 560.61 | 563.22 | 552.25 | 552.71 | -1.58% | |
| 563.19 | 569.80 | 560.57 | 561.60 | -0.94% | |
| 567.20 | 575.97 | 565.25 | 566.94 | -0.33% | |
| 567.76 | 573.99 | 565.33 | 568.80 | +0.17% | |
| 566.76 | 571.36 | 566.76 | 567.83 | +0.15% | |
| 573.48 | 575.98 | 564.76 | 566.98 | -1.15% | |
| 559.22 | 574.68 | 557.50 | 573.58 | +2.70% | |
| 546.13 | 559.52 | 544.06 | 558.49 | +2.00% | |
| 553.00 | 559.98 | 541.12 | 547.54 | -1.30% | |
| 552.82 | 558.76 | 551.41 | 554.73 | +0.35% | |
| 547.04 | 553.95 | 542.27 | 552.82 | +1.08% | |
| 542.56 | 549.41 | 538.99 | 546.92 | +1.27% | |
| 543.02 | 546.99 | 533.50 | 540.07 | -0.48% | |
| 535.20 | 547.89 | 531.13 | 542.68 | +1.78% | |
| 538.55 | 569.39 | 529.84 | 533.18 | -5.34% | |
| 566.71 | 568.90 | 554.10 | 563.24 | -0.58% | |
| 569.04 | 569.73 | 560.26 | 566.52 | -0.09% | |
| 563.17 | 569.44 | 557.00 | 567.03 | +0.69% | |
| 555.30 | 565.38 | 555.08 | 563.15 | +1.41% | |
| 562.80 | 570.00 | 554.09 | 555.30 | -2.03% | |
| 572.88 | 572.88 | 564.85 | 566.81 | -0.41% | |
| 572.39 | 573.60 | 565.00 | 569.13 | -0.23% | |
| 570.99 | 573.76 | 568.23 | 570.46 | -0.13% | |
| 565.63 | 572.75 | 563.51 | 571.18 | +1.02% | |
| 544.48 | 566.03 | 542.00 | 565.44 | +4.56% | |
| 558.37 | 560.55 | 539.51 | 540.79 | -3.48% | |
| 551.26 | 564.61 | 549.59 | 560.30 | +1.64% | |
| 558.91 | 561.34 | 545.88 | 551.24 | -0.98% | |
| 547.64 | 558.88 | 547.64 | 556.71 | +1.53% | |
| 536.34 | 550.13 | 535.06 | 548.32 | +2.23% | |
| 539.42 | 543.68 | 535.35 | 536.34 | -0.34% | |
| 536.06 | 546.79 | 534.33 | 538.19 | +0.29% | |
| 537.78 | 541.15 | 531.32 | 536.66 | +0.33% | |
| 539.27 | 543.24 | 534.57 | 534.88 | -0.85% | |
| 534.36 | 540.10 | 531.63 | 539.46 | +1.30% | |
| 533.76 | 537.32 | 523.14 | 532.54 | -0.19% | |
| 523.27 | 534.97 | 519.46 | 533.57 | +2.01% | |
| 522.63 | 525.00 | 513.10 | 523.08 | -0.49% | |
| 523.64 | 534.06 | 517.58 | 525.64 | +0.51% | |
| 512.37 | 524.95 | 511.32 | 522.95 | +1.81% | |
| 511.48 | 517.11 | 501.91 | 513.65 | +0.09% | |
| 512.70 | 515.81 | 497.38 | 513.19 | -1.03% | |
| 526.30 | 527.10 | 516.00 | 518.54 | -1.99% | |
| 528.80 | 534.04 | 525.10 | 529.09 | -0.62% | |
| 534.50 | 540.00 | 529.14 | 532.38 | -0.67% | |
| 530.65 | 538.14 | 527.08 | 535.95 | +0.91% | |
| 535.82 | 536.93 | 528.62 | 531.14 | -0.32% | |
| 544.85 | 544.85 | 531.80 | 532.87 | -2.25% | |
| 549.28 | 550.41 | 542.91 | 545.15 | -0.54% | |
| 565.22 | 565.22 | 547.59 | 548.13 | -2.88% | |
| 564.57 | 565.99 | 558.07 | 564.40 | -0.47% | |
| 564.18 | 567.80 | 557.46 | 567.05 | +1.02% | |
| 562.35 | 563.95 | 555.82 | 561.33 | -0.50% | |
| 565.74 | 571.85 | 561.34 | 564.17 | +0.53% | |
| 568.07 | 572.18 | 560.20 | 561.19 | -0.78% | |
| 557.61 | 567.93 | 557.00 | 565.62 | +1.61% | |
| 552.61 | 558.80 | 552.03 | 556.67 | +0.80% | |
| 554.39 | 558.49 | 546.49 | 552.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CASY chart for longer ranges.