CASY: Casey's General Stores Inc.

As of Friday, December 5th, 2025

$ 567.03

+3.88 +0.69%

Open: 563.17
High: 569.44
Low: 557.00
Volume: 27,166
Previous Close on Thursday, December 4th, 2025

$ 563.15

+7.85 +1.41%

Open: 555.30
High: 565.38
Low: 555.08
Volume: 371,825

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 563.17 569.44 557.00 567.03 27,166 +3.88 +0.69
2025-12-04 555.30 565.38 555.08 563.15 371,825 +7.85 +1.41
2025-12-03 562.80 570.00 554.09 555.30 23,096 -11.51 -2.03
2025-12-02 572.88 572.88 564.85 566.81 219,731 -2.32 -0.41
2025-12-01 572.39 573.60 565.00 569.13 277,409 -1.33 -0.23
2025-11-28 570.99 573.76 568.23 570.46 103,979 -0.72 -0.13
2025-11-26 565.63 572.75 563.51 571.18 243,009 +5.75 +1.02
2025-11-25 544.48 566.03 542.00 565.44 314,535 +24.65 +4.56
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 573.60
On 2025-12-01		 554.09
On 2025-12-03		 -3.43 -0.60 573.60
On 2025-12-01		 554.09
On 2025-12-03		 -3.40 564.28
10D 573.76
On 2025-11-28		 539.51
On 2025-11-24		 15.79 2.86 564.61
On 2025-11-21		 539.51
On 2025-11-24		 -4.45 562.96
20D 573.76
On 2025-11-28		 519.46
On 2025-11-07		 43.95 8.40 564.61
On 2025-11-21		 539.51
On 2025-11-24		 -4.45 551.87
WTD 573.60
On 2025-12-01		 554.09
On 2025-12-03		 -3.43 -0.60 573.60
On 2025-12-01		 554.09
On 2025-12-03		 -3.40 564.28
MTD 573.60
On 2025-12-01		 554.09
On 2025-12-03		 -3.43 -0.60 573.60
On 2025-12-01		 554.09
On 2025-12-03		 -3.40 564.28
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DXC

DXC Technology Co

14.12 +0.14 +1.00 2,048,714
ACN

Accenture plc.

266.59 -2.75 -1.02 3,772,368
CASY

Casey's General Stores Inc.

567.03 +3.88 +0.69 27,166