Casey's General Stores, Inc.
CASYNASDAQConsumer Cyclical● Active
$761.91
+$0.34(+0.04%)
Market Cap$28.2B
P/E Ratio—
52W High$901
52W Low$433.63
Casey's General Stores, Inc.（CASY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
casy · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$901.00
May 14, 2026
-15.4% from here
5-Year Low5Y
$170.82
Mar 8, 2022
+346.0% from low
IPO Priceadj.
$1.25
Oct 20, 1983
+60.9K% since IPO
1 Year Ago
$439.29
Jun 9, 2025
+73.4% in 1Y
5 Years Ago
$214.76
Jun 8, 2021
+254.8% in 5Y
10 Years Ago
$119.52
Jun 8, 2016
+537.5% in 10Y
Historical Price Data · CASY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $760.68 | $771.44 | $759.17 | $761.91 | $761.91 | 435K | +0.16% |
| Jun 4, 2026 | $775.98 | $780.34 | $757.58 | $761.57 | $761.57 | 448K | -1.86% |
| Jun 3, 2026 | $754.66 | $789.30 | $752.70 | $774.19 | $774.19 | 545K | +2.59% |
| Jun 2, 2026 | $742.51 | $764.00 | $740.00 | $754.21 | $754.21 | 421K | +1.58% |
| Jun 1, 2026 | $759.18 | $770.00 | $739.18 | $745.58 | $745.58 | 639K | -1.79% |
| May 29, 2026 | $777.54 | $784.29 | $754.09 | $767.14 | $767.14 | 1.1M | -1.34% |
| May 28, 2026 | $792.88 | $802.58 | $768.55 | $780.97 | $780.97 | 679K | -1.50% |
| May 27, 2026 | $809.41 | $816.55 | $779.38 | $784.38 | $784.38 | 734K | -3.09% |
| May 26, 2026 | $827.58 | $832.70 | $807.61 | $809.41 | $809.41 | 562K | -2.20% |
| May 22, 2026 | $825.00 | $834.20 | $813.54 | $825.02 | $825.02 | 487K | +0.00% |
| May 21, 2026 | $843.38 | $847.30 | $809.45 | $824.80 | $824.80 | 565K | -2.20% |
| May 20, 2026 | $858.31 | $877.67 | $852.17 | $852.51 | $852.51 | 365K | -0.68% |
| May 19, 2026 | $851.10 | $856.44 | $838.22 | $852.15 | $852.15 | 336K | +0.12% |
| May 18, 2026 | $863.17 | $868.96 | $851.41 | $855.87 | $855.87 | 371K | -0.85% |
| May 15, 2026 | $873.29 | $879.99 | $844.74 | $852.75 | $852.75 | 794K | -2.35% |
| May 14, 2026 | $890.00 | $901.00 | $876.53 | $877.48 | $877.48 | 447K | -1.41% |
| May 13, 2026 | $871.97 | $889.99 | $868.44 | $888.36 | $888.36 | 389K | +1.88% |
| May 12, 2026 | $876.70 | $879.25 | $863.25 | $867.19 | $867.19 | 475K | -1.08% |
| May 11, 2026 | $864.85 | $877.53 | $859.66 | $877.07 | $877.07 | 371K | +1.41% |
| May 8, 2026 | $860.37 | $868.08 | $855.73 | $859.49 | $859.49 | 257K | -0.10% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CASY
Jan 1 → Dec 31 · 6 years2026+38.1%$551.83 → $761.91
+38.1%
2025+38.8%$398.24 → $552.71
+38.8%
2024+44.9%$273.39 → $396.23
+44.9%
2023+21.4%$226.25 → $274.74
+21.4%
2022+13.7%$197.27 → $224.35
+13.7%
2021-4.3%$206.28 → $197.35
-4.3%
Best Year2024 · +44.9%
Worst Year2021 · -4.3%
Positive Years5 / 6
Avg Annual Return+25.4%
6Y Total Return+269.4%
6Y CAGR~+24.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in CASY?
If you invested $1,000 in CASY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,375
Total Return+537.5%
CAGR~+20.4% / yr
Profit+$5,375
Based on Jun 8, 2016 · $119.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Casey's General Stores, Inc.（CASY）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $761.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CASY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CASY 历史股价FMP 日线复权 OHLCV