Caseys General Stores Inc (CASY) stock
CASYNasdaqRetail-Auto Dealers & Gasoline StationsFiscal year ends April 30
Financials through Q1 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 8, 2026Score 17/3092% above fair value
$680.19+2.45 (+0.36%)
Close on Oct 30, 2026Market cap $25.14BP/E 32.8Yield –
Price history
Caseys General Stores share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$680.19
+0.36% on the day
52-week range
$497.38 – $927.85
-26.7% from the high
Change over 52 weeks
+31.2%
From $518.54 on Oct 30, 2025
Average volume
500,384
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $689.93 | $692.98 | $675.23 | $680.19 | +0.36% | 484,255 |
| Oct 29, 2026 | $680.85 | $688.68 | $672.05 | $677.74 | +1.15% | 433,412 |
| Oct 28, 2026 | $684.50 | $688.57 | $661.45 | $670.02 | -3.95% | 689,133 |
| Oct 27, 2026 | $699.43 | $700.83 | $687.18 | $697.54 | -0.91% | 392,304 |
| Oct 26, 2026 | $699.26 | $718.93 | $697.39 | $703.93 | +0.67% | 336,961 |
| Oct 23, 2026 | $714.69 | $715.96 | $689.07 | $699.26 | -2.02% | 435,347 |
| Oct 22, 2026 | $700.24 | $714.72 | $696.19 | $713.65 | +2.66% | 565,577 |
| Oct 21, 2026 | $681.00 | $697.31 | $680.79 | $695.19 | +1.56% | 414,195 |
| Oct 20, 2026 | $700.24 | $710.41 | $683.83 | $684.51 | -1.33% | 463,216 |
| Oct 19, 2026 | $689.26 | $700.84 | $687.15 | $693.73 | +0.65% | 495,253 |
| Oct 16, 2026 | $680.62 | $691.29 | $678.86 | $689.22 | +2.31% | 546,456 |
| Oct 15, 2026 | $671.41 | $682.02 | $667.91 | $673.63 | +3.06% | 484,312 |
| Oct 14, 2026 | $640.30 | $653.93 | $634.93 | $653.61 | +1.85% | 374,099 |
| Oct 13, 2026 | $651.76 | $651.97 | $639.07 | $641.74 | -0.62% | 350,064 |
| Oct 12, 2026 | $651.00 | $652.05 | $642.06 | $645.72 | -0.09% | 254,174 |
| Oct 9, 2026 | $644.85 | $649.02 | $636.99 | $646.27 | +0.62% | 423,298 |
| Oct 8, 2026 | $642.00 | $647.73 | $637.32 | $642.28 | +1.43% | 480,052 |
| Oct 7, 2026 | $624.10 | $639.34 | $622.02 | $633.25 | +2.01% | 507,426 |
| Oct 6, 2026 | $620.04 | $633.37 | $612.83 | $620.80 | +0.56% | 643,709 |
| Oct 5, 2026 | $617.37 | $619.05 | $600.31 | $617.33 | -0.07% | 606,643 |
| Oct 2, 2026 | $622.01 | $626.16 | $609.37 | $617.76 | -0.28% | 608,766 |
| Oct 1, 2026 | $609.68 | $622.00 | $601.00 | $619.50 | +1.81% | 690,972 |
| Sep 30, 2026 | $602.87 | $613.16 | $599.07 | $608.46 | +1.43% | 608,491 |
| Sep 29, 2026 | $606.24 | $607.54 | $595.83 | $599.90 | -1.05% | 441,819 |
| Sep 28, 2026 | $601.23 | $615.95 | $596.52 | $606.24 | +1.30% | 875,579 |
| Sep 25, 2026 | $598.45 | $600.13 | $589.56 | $598.46 | -0.07% | 509,515 |
| Sep 24, 2026 | $601.95 | $604.00 | $594.61 | $598.85 | +0.26% | 612,069 |
| Sep 23, 2026 | $584.81 | $609.25 | $575.10 | $597.31 | +2.13% | 1,023,445 |
| Sep 22, 2026 | $585.34 | $588.00 | $576.11 | $584.83 | -0.09% | 757,003 |
| Sep 21, 2026 | $591.00 | $597.93 | $584.16 | $585.34 | -2.03% | 647,016 |
| Sep 18, 2026 | $608.16 | $609.10 | $596.83 | $597.48 | -1.64% | 1,085,088 |
| Sep 17, 2026 | $591.04 | $612.30 | $588.03 | $607.45 | +3.13% | 623,778 |
| Sep 16, 2026 | $590.00 | $601.67 | $586.25 | $589.00 | +0.32% | 729,923 |
| Sep 15, 2026 | $617.59 | $619.79 | $586.42 | $587.14 | -5.55% | 823,848 |
| Sep 14, 2026 | $615.35 | $628.09 | $612.18 | $621.61 | +1.00% | 622,961 |
| Sep 11, 2026 | $628.48 | $628.48 | $606.47 | $615.47 | -1.94% | 624,353 |
| Sep 10, 2026 | $632.00 | $656.50 | $627.59 | $627.64 | -0.22% | 1,120,657 |
| Sep 9, 2026 | $627.48 | $634.07 | $595.02 | $629.03 | -14.24% | 2,584,878 |
| Sep 8, 2026 | $754.67 | $767.98 | $730.30 | $733.49 | -2.99% | 938,704 |
| Sep 4, 2026 | $751.26 | $767.00 | $747.28 | $756.09 | -0.31% | 405,415 |
| Sep 3, 2026 | $750.94 | $765.75 | $740.21 | $758.42 | +0.64% | 374,344 |
| Sep 2, 2026 | $763.66 | $766.61 | $745.74 | $753.59 | -1.74% | 376,689 |
| Sep 1, 2026 | $758.88 | $778.59 | $753.27 | $766.91 | +1.95% | 433,973 |
| Aug 31, 2026 | $756.34 | $764.18 | $747.16 | $752.21 | -0.43% | 419,768 |
| Aug 28, 2026 | $760.00 | $762.96 | $740.00 | $755.47 | -1.04% | 442,226 |
| Aug 27, 2026 | $799.36 | $803.51 | $762.04 | $763.38 | -5.42% | 454,895 |
| Aug 26, 2026 | $822.49 | $827.63 | $806.50 | $807.12 | -2.16% | 224,402 |
| Aug 25, 2026 | $855.80 | $860.00 | $820.21 | $824.92 | -3.43% | 260,097 |
| Aug 24, 2026 | $842.49 | $856.34 | $834.47 | $854.21 | +2.21% | 202,565 |
| Aug 21, 2026 | $839.78 | $839.78 | $824.00 | $835.74 | +0.89% | 349,350 |
| Aug 20, 2026 | $822.00 | $839.05 | $817.97 | $828.38 | -0.93% | 306,612 |
| Aug 19, 2026 | $854.19 | $868.01 | $833.60 | $836.15 | -2.20% | 267,483 |
| Aug 18, 2026 | $870.62 | $882.68 | $851.84 | $855.00 | -1.73% | 269,401 |
| Aug 17, 2026 | $846.64 | $875.05 | $842.02 | $870.01 | +2.78% | 334,577 |
| Aug 14, 2026 | $854.17 | $857.79 | $844.93 | $846.45 | -0.86% | 242,699 |
| Aug 13, 2026 | $843.12 | $856.33 | $839.70 | $853.78 | +1.76% | 258,738 |
| Aug 12, 2026 | $826.43 | $841.80 | $825.59 | $839.03 | +1.10% | 227,077 |
| Aug 11, 2026 | $844.40 | $859.98 | $827.68 | $829.91 | -2.87% | 246,132 |
| Aug 10, 2026 | $825.28 | $855.05 | $825.28 | $854.46 | +2.46% | 383,762 |
| Aug 7, 2026 | $826.47 | $837.60 | $818.42 | $833.95 | +0.18% | 270,018 |
| Aug 6, 2026 | $860.78 | $866.00 | $811.19 | $832.42 | -2.40% | 323,815 |
| Aug 5, 2026 | $856.20 | $863.18 | $841.34 | $852.86 | +0.26% | 290,730 |
| Aug 4, 2026 | $859.66 | $868.59 | $850.21 | $850.66 | -1.13% | 376,390 |
| Aug 3, 2026 | $868.52 | $872.49 | $848.06 | $860.37 | -1.22% | 269,933 |
| Jul 31, 2026 | $867.06 | $879.66 | $863.67 | $871.00 | +0.40% | 218,970 |
| Jul 30, 2026 | $867.19 | $879.00 | $858.35 | $867.50 | +0.04% | 236,460 |
| Jul 29, 2026 | $858.15 | $885.49 | $858.15 | $867.16 | +1.20% | 350,027 |
| Jul 28, 2026 | $867.00 | $878.51 | $854.22 | $856.86 | +0.41% | 388,868 |
| Jul 27, 2026 | $867.43 | $867.43 | $840.42 | $853.38 | -0.96% | 292,041 |
| Jul 24, 2026 | $880.00 | $882.77 | $848.62 | $861.63 | -1.56% | 250,107 |
| Jul 23, 2026 | $849.56 | $880.14 | $840.00 | $875.25 | +2.16% | 372,705 |
| Jul 22, 2026 | $863.86 | $869.97 | $856.49 | $856.74 | -0.18% | 169,824 |
| Jul 21, 2026 | $874.01 | $874.01 | $857.50 | $858.26 | -0.95% | 301,591 |
| Jul 20, 2026 | $861.58 | $873.05 | $859.13 | $866.46 | +0.85% | 266,610 |
| Jul 17, 2026 | $834.46 | $862.67 | $820.00 | $859.12 | +3.88% | 332,931 |
| Jul 16, 2026 | $805.67 | $832.00 | $805.67 | $827.04 | +2.29% | 238,695 |
| Jul 15, 2026 | $846.00 | $847.17 | $805.63 | $808.49 | -4.57% | 344,915 |
| Jul 14, 2026 | $867.98 | $869.99 | $845.11 | $847.19 | -1.39% | 405,120 |
| Jul 13, 2026 | $830.71 | $862.29 | $827.00 | $859.10 | +4.79% | 505,587 |
| Jul 10, 2026 | $825.05 | $830.00 | $813.38 | $819.83 | -0.26% | 272,140 |
| Jul 9, 2026 | $841.70 | $845.00 | $819.95 | $822.00 | -2.50% | 377,408 |
| Jul 8, 2026 | $810.01 | $844.48 | $804.54 | $843.10 | +5.13% | 777,671 |
| Jul 7, 2026 | $814.17 | $820.09 | $792.32 | $801.99 | -0.64% | 538,106 |
| Jul 6, 2026 | $800.00 | $810.00 | $792.88 | $807.18 | +1.22% | 518,955 |
| Jul 2, 2026 | $784.28 | $799.16 | $781.23 | $797.42 | +1.68% | 517,399 |
| Jul 1, 2026 | $793.59 | $793.59 | $771.61 | $784.28 | -1.32% | 507,328 |
| Jun 30, 2026 | $785.18 | $799.93 | $765.03 | $794.79 | +1.86% | 645,003 |
| Jun 29, 2026 | $792.81 | $804.66 | $765.62 | $780.24 | +0.21% | 751,117 |
| Jun 26, 2026 | $786.78 | $793.64 | $763.25 | $778.63 | -0.77% | 1,426,732 |
| Jun 25, 2026 | $800.00 | $801.00 | $777.33 | $784.71 | -2.08% | 708,400 |
| Jun 24, 2026 | $833.41 | $835.63 | $762.76 | $801.35 | -3.67% | 901,458 |
| Jun 23, 2026 | $835.01 | $839.51 | $826.00 | $831.89 | +0.03% | 441,622 |
| Jun 22, 2026 | $845.00 | $845.00 | $830.56 | $831.67 | -1.26% | 378,227 |
| Jun 18, 2026 | $859.56 | $862.38 | $832.50 | $842.25 | -1.01% | 789,076 |
| Jun 17, 2026 | $860.62 | $865.75 | $840.00 | $850.85 | -1.67% | 407,530 |
| Jun 16, 2026 | $873.17 | $887.39 | $863.01 | $865.28 | -0.82% | 408,917 |
| Jun 15, 2026 | $900.65 | $900.65 | $853.45 | $872.39 | -2.54% | 583,365 |
| Jun 12, 2026 | $920.00 | $927.30 | $885.44 | $895.14 | -2.31% | 491,166 |
| Jun 11, 2026 | $919.19 | $927.85 | $890.00 | $916.28 | +0.07% | 893,198 |
| Jun 10, 2026 | $800.65 | $917.47 | $793.01 | $915.60 | +20.29% | 2,010,581 |
| Jun 9, 2026 | $756.71 | $768.35 | $749.45 | $761.18 | +1.27% | 1,023,735 |
| Jun 8, 2026 | $758.98 | $765.00 | $750.35 | $751.63 | -1.35% | 503,350 |
| Jun 5, 2026 | $760.68 | $771.44 | $759.17 | $761.91 | +0.04% | 434,942 |
| Jun 4, 2026 | $775.98 | $780.34 | $757.58 | $761.57 | -1.63% | 448,024 |
| Jun 3, 2026 | $754.66 | $789.30 | $752.70 | $774.19 | +2.65% | 544,841 |
| Jun 2, 2026 | $742.51 | $764.00 | $740.00 | $754.21 | +1.16% | 420,895 |
| Jun 1, 2026 | $759.18 | $770.00 | $739.18 | $745.58 | -2.81% | 638,708 |
| May 29, 2026 | $777.54 | $784.29 | $754.09 | $767.14 | -1.77% | 1,061,647 |
| May 28, 2026 | $792.88 | $802.58 | $768.55 | $780.97 | -0.43% | 679,281 |
| May 27, 2026 | $809.41 | $816.55 | $779.38 | $784.38 | -3.09% | 733,853 |
| May 26, 2026 | $827.58 | $832.70 | $807.61 | $809.41 | -1.89% | 561,904 |
| May 22, 2026 | $825.00 | $834.20 | $813.54 | $825.02 | +0.03% | 487,226 |
| May 21, 2026 | $843.38 | $847.30 | $809.45 | $824.80 | -3.25% | 565,097 |
| May 20, 2026 | $858.31 | $877.67 | $852.17 | $852.51 | +0.04% | 364,595 |
| May 19, 2026 | $851.10 | $856.44 | $838.22 | $852.15 | -0.43% | 335,970 |
| May 18, 2026 | $863.17 | $868.96 | $851.41 | $855.87 | +0.37% | 371,119 |
| May 15, 2026 | $873.29 | $879.99 | $844.74 | $852.75 | -2.82% | 793,810 |
| May 14, 2026 | $890.00 | $901.00 | $876.53 | $877.48 | -1.22% | 446,559 |
| May 13, 2026 | $871.97 | $889.99 | $868.44 | $888.36 | +2.44% | 388,543 |
| May 12, 2026 | $876.70 | $879.25 | $863.25 | $867.19 | -1.13% | 475,080 |
| May 11, 2026 | $864.85 | $877.53 | $859.66 | $877.07 | +2.05% | 370,722 |
| May 8, 2026 | $860.37 | $868.08 | $855.73 | $859.49 | +1.00% | 256,933 |
| May 7, 2026 | $853.69 | $859.69 | $832.35 | $850.95 | -0.84% | 422,876 |
| May 6, 2026 | $864.99 | $865.09 | $848.00 | $858.14 | -0.49% | 365,650 |
| May 5, 2026 | $856.01 | $867.56 | $854.14 | $862.35 | +1.14% | 338,143 |
| May 4, 2026 | $833.75 | $857.86 | $831.36 | $852.63 | +2.00% | 397,556 |
| May 1, 2026 | $822.00 | $836.71 | $821.00 | $835.92 | +1.67% | 377,678 |
| Apr 30, 2026 | $788.29 | $823.61 | $788.29 | $822.15 | +5.20% | 411,646 |
| Apr 29, 2026 | $786.07 | $786.48 | $771.44 | $781.50 | -0.40% | 263,212 |
| Apr 28, 2026 | $802.21 | $804.27 | $777.05 | $784.61 | -2.47% | 339,747 |
| Apr 27, 2026 | $803.58 | $806.49 | $791.39 | $804.50 | +0.62% | 352,355 |
| Apr 24, 2026 | $798.35 | $802.56 | $789.90 | $799.55 | +1.23% | 372,949 |
| Apr 23, 2026 | $786.39 | $798.46 | $780.86 | $789.82 | +0.88% | 398,191 |
| Apr 22, 2026 | $786.13 | $787.36 | $774.44 | $782.91 | +0.14% | 286,025 |
| Apr 21, 2026 | $766.56 | $784.20 | $765.00 | $781.82 | +1.74% | 305,869 |
| Apr 20, 2026 | $760.23 | $770.33 | $752.74 | $768.45 | +1.82% | 331,656 |
| Apr 17, 2026 | $738.99 | $758.71 | $735.09 | $754.72 | +2.37% | 369,447 |
| Apr 16, 2026 | $738.23 | $742.75 | $731.65 | $737.22 | +0.05% | 400,104 |
| Apr 15, 2026 | $738.03 | $744.57 | $730.00 | $736.83 | -0.76% | 295,753 |
| Apr 14, 2026 | $733.53 | $743.73 | $730.25 | $742.45 | +1.01% | 373,881 |
| Apr 13, 2026 | $737.29 | $737.29 | $729.19 | $735.00 | -0.43% | 426,743 |
| Apr 10, 2026 | $760.02 | $762.60 | $730.20 | $738.17 | -2.71% | 574,200 |
| Apr 9, 2026 | $753.59 | $774.23 | $751.33 | $758.76 | +0.05% | 707,839 |
| Apr 8, 2026 | $749.85 | $762.51 | $737.95 | $758.37 | +2.23% | 8,688,984 |
| Apr 7, 2026 | $757.25 | $757.25 | $738.60 | $741.82 | -0.80% | 710,701 |
| Apr 6, 2026 | $743.19 | $753.41 | $740.64 | $747.77 | +0.59% | 312,397 |
| Apr 2, 2026 | $735.40 | $746.57 | $727.32 | $743.42 | +0.85% | 368,239 |
| Apr 1, 2026 | $726.84 | $738.00 | $722.91 | $737.16 | +1.28% | 684,719 |
| Mar 31, 2026 | $704.80 | $728.54 | $704.80 | $727.86 | +3.27% | 586,263 |
| Mar 30, 2026 | $712.75 | $715.50 | $700.00 | $704.80 | -1.32% | 338,761 |
| Mar 27, 2026 | $708.15 | $716.28 | $703.30 | $714.24 | +0.34% | 295,944 |
| Mar 26, 2026 | $709.05 | $720.43 | $704.50 | $711.81 | -0.34% | 453,304 |
| Mar 25, 2026 | $689.66 | $721.50 | $689.66 | $714.23 | +3.66% | 765,006 |
| Mar 24, 2026 | $671.26 | $694.48 | $671.26 | $689.04 | +1.78% | 532,114 |
| Mar 23, 2026 | $673.66 | $680.34 | $663.50 | $677.02 | +2.64% | 345,783 |
| Mar 20, 2026 | $665.01 | $670.51 | $651.00 | $659.63 | -0.83% | 479,410 |
| Mar 19, 2026 | $668.12 | $675.00 | $662.76 | $665.16 | -0.65% | 519,401 |
| Mar 18, 2026 | $688.01 | $688.57 | $666.89 | $669.52 | -3.22% | 328,227 |
| Mar 17, 2026 | $673.31 | $694.93 | $673.31 | $691.78 | +2.75% | 360,142 |
| Mar 16, 2026 | $668.38 | $676.89 | $661.00 | $673.27 | +1.88% | 294,591 |
| Mar 13, 2026 | $681.84 | $690.10 | $660.01 | $660.87 | -1.92% | 443,356 |
| Mar 12, 2026 | $683.98 | $683.98 | $668.88 | $673.81 | -1.63% | 390,389 |
| Mar 11, 2026 | $689.23 | $696.66 | $680.07 | $685.00 | -0.71% | 610,902 |
| Mar 10, 2026 | $651.02 | $693.60 | $648.95 | $689.92 | +3.82% | 688,623 |
| Mar 9, 2026 | $658.75 | $665.32 | $627.49 | $664.54 | -0.01% | 982,589 |
| Mar 6, 2026 | $662.61 | $674.70 | $660.69 | $664.60 | -0.94% | 588,836 |
| Mar 5, 2026 | $675.96 | $678.80 | $665.00 | $670.91 | -1.90% | 661,376 |
| Mar 4, 2026 | $678.22 | $684.07 | $669.86 | $683.89 | +0.84% | 354,276 |
| Mar 3, 2026 | $681.33 | $686.45 | $658.05 | $678.22 | -1.28% | 395,323 |
| Mar 2, 2026 | $681.84 | $687.59 | $676.31 | $687.01 | +0.21% | 414,598 |
| Feb 27, 2026 | $681.92 | $690.00 | $680.48 | $685.59 | +0.47% | 2,365,515 |
| Feb 26, 2026 | $676.36 | $685.79 | $674.04 | $682.35 | +0.98% | 253,903 |
| Feb 25, 2026 | $683.63 | $685.54 | $670.26 | $675.74 | -0.84% | 285,665 |
| Feb 24, 2026 | $674.99 | $684.61 | $669.55 | $681.48 | +1.45% | 269,152 |
| Feb 23, 2026 | $667.11 | $674.32 | $658.30 | $671.75 | +0.68% | 316,375 |
| Feb 20, 2026 | $663.06 | $670.20 | $656.39 | $667.22 | +0.62% | 237,592 |
| Feb 19, 2026 | $657.49 | $665.76 | $655.67 | $663.11 | +0.83% | 328,203 |
| Feb 18, 2026 | $662.95 | $671.16 | $654.36 | $657.68 | -0.58% | 287,229 |
| Feb 17, 2026 | $665.92 | $673.53 | $655.71 | $661.53 | -0.65% | 229,604 |
| Feb 13, 2026 | $665.04 | $674.25 | $659.28 | $665.86 | +0.30% | 329,231 |
| Feb 12, 2026 | $654.39 | $678.67 | $653.50 | $663.88 | +2.33% | 495,835 |
| Feb 11, 2026 | $656.45 | $661.50 | $642.79 | $648.79 | -0.75% | 316,723 |
| Feb 10, 2026 | $660.80 | $661.35 | $652.98 | $653.72 | -0.80% | 397,234 |
| Feb 9, 2026 | $663.33 | $666.28 | $652.52 | $658.96 | -0.29% | 290,549 |
| Feb 6, 2026 | $651.79 | $664.41 | $651.79 | $660.90 | +1.21% | 430,047 |
| Feb 5, 2026 | $648.83 | $658.29 | $641.14 | $653.02 | +0.81% | 351,730 |
| Feb 4, 2026 | $643.53 | $658.27 | $635.00 | $647.76 | +1.00% | 512,306 |
| Feb 3, 2026 | $626.41 | $644.00 | $623.78 | $641.37 | +2.48% | 375,984 |
| Feb 2, 2026 | $607.82 | $625.91 | $606.00 | $625.86 | +3.19% | 288,153 |
| Jan 30, 2026 | $605.73 | $613.31 | $603.40 | $606.50 | -0.79% | 322,397 |
| Jan 29, 2026 | $615.30 | $615.35 | $601.69 | $611.32 | -0.65% | 287,408 |
| Jan 28, 2026 | $615.01 | $617.25 | $608.00 | $615.29 | -0.28% | 195,339 |
| Jan 27, 2026 | $618.92 | $623.81 | $612.54 | $617.04 | -0.01% | 236,395 |
| Jan 26, 2026 | $625.22 | $628.00 | $611.14 | $617.12 | -1.00% | 275,109 |
| Jan 23, 2026 | $618.70 | $623.41 | $613.63 | $623.33 | +0.73% | 237,258 |
| Jan 22, 2026 | $625.95 | $632.48 | $614.12 | $618.81 | -1.06% | 409,561 |
| Jan 21, 2026 | $632.06 | $637.83 | $621.11 | $625.42 | -2.06% | 442,405 |
| Jan 20, 2026 | $642.33 | $647.99 | $636.45 | $638.57 | -0.29% | 520,944 |
| Jan 16, 2026 | $633.46 | $641.12 | $630.00 | $640.41 | +0.48% | 433,032 |
| Jan 15, 2026 | $619.85 | $641.12 | $614.20 | $637.37 | +3.42% | 560,874 |
| Jan 14, 2026 | $609.60 | $622.00 | $604.51 | $616.30 | +1.93% | 324,773 |
| Jan 13, 2026 | $603.49 | $607.85 | $600.00 | $604.63 | +0.36% | 331,564 |
| Jan 12, 2026 | $593.04 | $610.09 | $593.00 | $602.45 | +1.46% | 324,807 |
| Jan 9, 2026 | $590.10 | $603.46 | $588.02 | $593.80 | +1.27% | 389,395 |
| Jan 8, 2026 | $576.37 | $592.18 | $575.22 | $586.38 | +2.23% | 371,802 |
| Jan 7, 2026 | $566.12 | $574.00 | $564.41 | $573.61 | +1.73% | 226,269 |
| Jan 6, 2026 | $565.58 | $567.50 | $557.01 | $563.84 | -0.07% | 231,882 |
| Jan 5, 2026 | $552.84 | $569.13 | $552.84 | $564.26 | +1.44% | 292,818 |
| Jan 2, 2026 | $551.83 | $559.71 | $551.41 | $556.26 | +0.64% | 184,168 |
| Dec 31, 2025 | $560.61 | $563.22 | $552.25 | $552.71 | -1.58% | 212,747 |
| Dec 30, 2025 | $563.19 | $569.80 | $560.57 | $561.60 | -0.94% | 199,426 |
| Dec 29, 2025 | $567.20 | $575.97 | $565.25 | $566.94 | -0.33% | 197,679 |
| Dec 26, 2025 | $567.76 | $573.99 | $565.33 | $568.80 | +0.17% | 145,956 |
| Dec 24, 2025 | $566.76 | $571.36 | $566.76 | $567.83 | +0.15% | 121,734 |
| Dec 23, 2025 | $573.48 | $575.98 | $564.76 | $566.98 | -1.15% | 262,410 |
| Dec 22, 2025 | $559.22 | $574.68 | $557.50 | $573.58 | +2.70% | 295,598 |
| Dec 19, 2025 | $546.13 | $559.52 | $544.06 | $558.49 | +2.00% | 529,884 |
| Dec 18, 2025 | $553.00 | $559.98 | $541.12 | $547.54 | -1.30% | 348,377 |
| Dec 17, 2025 | $552.82 | $558.76 | $551.41 | $554.73 | +0.35% | 224,752 |
| Dec 16, 2025 | $547.04 | $553.95 | $542.27 | $552.82 | +1.08% | 308,726 |
| Dec 15, 2025 | $542.56 | $549.41 | $538.99 | $546.92 | +1.27% | 395,310 |
| Dec 12, 2025 | $543.02 | $546.99 | $533.50 | $540.07 | -0.48% | 240,623 |
| Dec 11, 2025 | $535.20 | $547.89 | $531.13 | $542.68 | +1.78% | 367,790 |
| Dec 10, 2025 | $538.55 | $569.39 | $529.84 | $533.18 | -5.34% | 740,626 |
| Dec 9, 2025 | $566.71 | $568.90 | $554.10 | $563.24 | -0.58% | 537,756 |
| Dec 8, 2025 | $569.04 | $569.73 | $560.26 | $566.52 | -0.09% | 301,936 |
| Dec 5, 2025 | $563.17 | $569.44 | $557.00 | $567.03 | +0.69% | 276,573 |
| Dec 4, 2025 | $555.30 | $565.38 | $555.08 | $563.15 | +1.41% | 377,678 |
| Dec 3, 2025 | $562.80 | $570.00 | $554.09 | $555.30 | -2.03% | 237,764 |
| Dec 2, 2025 | $572.88 | $572.88 | $564.85 | $566.81 | -0.41% | 221,230 |
| Dec 1, 2025 | $572.39 | $573.60 | $565.00 | $569.13 | -0.23% | 278,533 |
| Nov 28, 2025 | $570.99 | $573.76 | $568.23 | $570.46 | -0.13% | 104,760 |
| Nov 26, 2025 | $565.63 | $572.75 | $563.51 | $571.18 | +1.02% | 245,509 |
| Nov 25, 2025 | $544.48 | $566.03 | $542.00 | $565.44 | +4.56% | 319,889 |
| Nov 24, 2025 | $558.37 | $560.55 | $539.51 | $540.79 | -3.48% | 420,168 |
| Nov 21, 2025 | $551.26 | $564.61 | $549.59 | $560.30 | +1.64% | 390,658 |
| Nov 20, 2025 | $558.91 | $561.34 | $545.88 | $551.24 | -0.98% | 270,304 |
| Nov 19, 2025 | $547.64 | $558.88 | $547.64 | $556.71 | +1.53% | 282,120 |
| Nov 18, 2025 | $536.34 | $550.13 | $535.06 | $548.32 | +2.23% | 344,446 |
| Nov 17, 2025 | $539.42 | $543.68 | $535.35 | $536.34 | -0.34% | 341,296 |
| Nov 14, 2025 | $536.06 | $546.79 | $534.33 | $538.19 | +0.29% | 295,496 |
| Nov 13, 2025 | $537.78 | $541.15 | $531.32 | $536.66 | +0.33% | 311,992 |
| Nov 12, 2025 | $539.27 | $543.24 | $534.57 | $534.88 | -0.85% | 155,317 |
| Nov 11, 2025 | $534.36 | $540.10 | $531.63 | $539.46 | +1.30% | 180,314 |
| Nov 10, 2025 | $533.76 | $537.32 | $523.14 | $532.54 | -0.19% | 243,007 |
| Nov 7, 2025 | $523.27 | $534.97 | $519.46 | $533.57 | +2.01% | 202,492 |
| Nov 6, 2025 | $522.63 | $525.00 | $513.10 | $523.08 | -0.49% | 243,302 |
| Nov 5, 2025 | $523.64 | $534.06 | $517.58 | $525.64 | +0.51% | 364,974 |
| Nov 4, 2025 | $512.37 | $524.95 | $511.32 | $522.95 | +1.81% | 335,188 |
| Nov 3, 2025 | $511.48 | $517.11 | $501.91 | $513.65 | +0.09% | 365,787 |
| Oct 31, 2025 | $512.70 | $515.81 | $497.38 | $513.19 | -1.03% | 479,369 |
| Oct 30, 2025 | $526.30 | $527.10 | $516.00 | $518.54 | -1.99% | 421,811 |
| Oct 29, 2025 | $528.80 | $534.04 | $525.10 | $529.09 | -0.62% | 228,408 |
| Oct 28, 2025 | $534.50 | $540.00 | $529.14 | $532.38 | -0.67% | 222,252 |
| Oct 27, 2025 | $530.65 | $538.14 | $527.08 | $535.95 | +0.91% | 231,068 |
| Oct 24, 2025 | $535.82 | $536.93 | $528.62 | $531.14 | -0.32% | 286,789 |
| Oct 23, 2025 | $544.85 | $544.85 | $531.80 | $532.87 | -2.25% | 484,546 |
| Oct 22, 2025 | $549.28 | $550.41 | $542.91 | $545.15 | -0.54% | 250,999 |
| Oct 21, 2025 | $565.22 | $565.22 | $547.59 | $548.13 | -2.88% | 249,247 |
| Oct 20, 2025 | $564.57 | $565.99 | $558.07 | $564.40 | – | 259,502 |
Seasonality
CASY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | 1.8% | 0.5% | 3.6% | 0.1% | 3.5% | 4.3% | -0.1% | 1.0% | 2.9% | 4.8% | -3.8% |
| Months up | 7 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 9 of 9 | 1 of 9 |
| 2026 | 9.8% | 13.0% | 6.2% | 13.0% | -6.6% | 3.6% | 9.7% | -13.6% | -19.1% | 11.9% | ||
| 2025 | 6.4% | -1.7% | 4.8% | 6.6% | -5.3% | 16.6% | 1.9% | -4.8% | 14.3% | -9.1% | 11.2% | -3.1% |
| 2024 | -1.1% | 12.2% | 4.6% | 0.5% | 3.8% | 15.0% | 1.6% | -6.5% | 3.7% | 4.9% | 7.0% | -5.9% |
| 2023 | 5.3% | -11.9% | 4.1% | 5.9% | -1.4% | 8.1% | 3.8% | -3.3% | 11.1% | 0.3% | 1.3% | -0.2% |
| 2022 | -4.7% | 0.1% | 5.4% | 1.8% | 4.1% | -11.7% | 9.8% | 5.5% | -5.3% | 15.1% | 4.4% | -7.7% |
| 2021 | 5.1% | 7.7% | 7.0% | 2.9% | -0.6% | -11.9% | 1.8% | 3.5% | -7.9% | 1.8% | 1.4% | 1.6% |
| 2020 | 1.4% | 1.3% | -18.7% | 14.5% | 5.5% | -6.4% | 6.7% | 11.7% | -0.1% | -4.9% | 7.8% | -1.7% |
| 2019 | 0.6% | 4.7% | -4.4% | 3.0% | -2.5% | 20.8% | 4.0% | 3.7% | -4.0% | 6.2% | 1.7% | -8.5% |
| 2018 | 8.4% | -7.3% | -2.3% | -11.8% | 0.2% | 8.6% | 4.4% | 4.4% | 13.1% | -2.1% | 2.7% | -1.0% |
| 2017 | -3.1% | -0.3% | -2.0% | 0.0% | 3.9% | -8.0% | -0.1% | -1.2% | 3.8% | 4.9% | 5.4% | -7.3% |