CACI International Inc (FRA:CA8A)
Germany · Delayed Price · Currency is EUR 495.40
-5.10 (-1.02%)
At close: Feb 20, 2026
CACI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 496.20 | 515.50 | 492.80 | 495.40 | 495.40 | -1.02% | 9 |
| Feb 19, 2026 | 473.60 | 500.50 | 473.60 | 500.50 | 500.50 | 3.62% | - |
| Feb 18, 2026 | 469.40 | 485.80 | 469.40 | 483.00 | 483.00 | 1.73% | - |
| Feb 17, 2026 | 480.80 | 481.40 | 474.80 | 474.80 | 474.80 | -1.21% | - |
| Feb 16, 2026 | 475.80 | 480.60 | 475.80 | 480.60 | 480.60 | -0.04% | - |
| Feb 13, 2026 | 465.20 | 486.60 | 465.20 | 480.80 | 480.80 | 1.78% | 15 |
| Feb 12, 2026 | 475.80 | 486.00 | 470.80 | 472.40 | 472.40 | -1.30% | 5 |
| Feb 11, 2026 | 518.00 | 527.50 | 465.80 | 478.60 | 478.60 | -8.58% | - |
| Feb 10, 2026 | 526.00 | 526.50 | 517.00 | 523.50 | 523.50 | -1.69% | - |
| Feb 9, 2026 | 514.00 | 532.50 | 514.00 | 532.50 | 532.50 | 2.11% | - |
| Feb 6, 2026 | 501.00 | 521.50 | 501.00 | 521.50 | 521.50 | 2.86% | - |
| Feb 5, 2026 | 506.00 | 514.00 | 500.50 | 507.00 | 507.00 | -1.27% | - |
| Feb 4, 2026 | 515.50 | 518.00 | 508.50 | 513.50 | 513.50 | -0.96% | - |
| Feb 3, 2026 | 513.00 | 522.50 | 513.00 | 518.50 | 518.50 | 0.29% | - |
| Feb 2, 2026 | 512.00 | 518.00 | 512.00 | 517.00 | 517.00 | -0.86% | - |
| Jan 30, 2026 | 510.50 | 521.50 | 510.50 | 521.50 | 521.50 | 0.77% | - |
| Jan 29, 2026 | 526.00 | 530.00 | 517.50 | 517.50 | 517.50 | -3.09% | - |
| Jan 28, 2026 | 532.50 | 536.50 | 525.50 | 534.00 | 534.00 | 0.28% | 10 |
| Jan 27, 2026 | 536.00 | 554.50 | 525.50 | 532.50 | 532.50 | -1.21% | 10 |
| Jan 26, 2026 | 549.50 | 549.50 | 527.50 | 539.00 | 539.00 | -3.23% | - |
| Jan 23, 2026 | 545.50 | 573.00 | 545.50 | 557.00 | 557.00 | 0.45% | - |
| Jan 22, 2026 | 530.00 | 559.00 | 530.00 | 554.50 | 554.50 | 2.88% | - |
| Jan 21, 2026 | 525.50 | 539.50 | 525.50 | 539.00 | 539.00 | 1.03% | - |
| Jan 20, 2026 | 524.50 | 541.00 | 524.50 | 533.50 | 533.50 | -3.00% | - |
| Jan 19, 2026 | 537.00 | 550.00 | 537.00 | 550.00 | 550.00 | 1.10% | - |
| Jan 16, 2026 | 530.00 | 544.00 | 530.00 | 544.00 | 544.00 | 1.40% | - |
| Jan 15, 2026 | 517.00 | 536.50 | 517.00 | 536.50 | 536.50 | 3.37% | 20 |
| Jan 14, 2026 | 506.00 | 519.00 | 506.00 | 519.00 | 519.00 | 0.97% | - |
| Jan 13, 2026 | 514.50 | 516.50 | 513.00 | 514.00 | 514.00 | -0.58% | - |
| Jan 12, 2026 | 496.60 | 519.50 | 495.40 | 517.00 | 517.00 | 0.78% | 18 |
| Jan 9, 2026 | 491.60 | 518.00 | 491.60 | 513.00 | 513.00 | 5.30% | 33 |
| Jan 8, 2026 | 476.20 | 495.00 | 476.20 | 487.20 | 487.20 | 1.46% | 162 |
| Jan 7, 2026 | 474.20 | 480.20 | 474.20 | 480.20 | 480.20 | 0.76% | 9 |
| Jan 6, 2026 | 482.40 | 482.40 | 476.00 | 476.60 | 476.60 | -1.24% | - |
| Jan 5, 2026 | 461.40 | 483.40 | 461.40 | 482.60 | 482.60 | 5.79% | - |
| Jan 2, 2026 | 450.80 | 456.80 | 450.00 | 456.20 | 456.20 | 0.18% | 17 |
| Dec 30, 2025 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | -0.13% | - |
| Dec 29, 2025 | 456.60 | 460.60 | 456.00 | 456.00 | 456.00 | -1.00% | 10 |
| Dec 23, 2025 | 463.40 | 466.00 | 460.40 | 460.60 | 460.60 | -1.41% | 7 |
| Dec 22, 2025 | 474.00 | 474.00 | 467.20 | 467.20 | 467.20 | -1.39% | - |
| Dec 19, 2025 | 467.20 | 474.00 | 462.20 | 473.80 | 473.80 | 1.50% | 6 |
| Dec 18, 2025 | 476.00 | 476.00 | 466.80 | 466.80 | 466.80 | -1.93% | - |
| Dec 17, 2025 | 476.00 | 476.00 | 472.00 | 476.00 | 476.00 | 0.34% | - |
| Dec 16, 2025 | 475.80 | 475.80 | 471.20 | 474.40 | 474.40 | -1.50% | - |
| Dec 15, 2025 | 488.40 | 488.40 | 479.20 | 481.60 | 481.60 | -0.95% | - |
| Dec 12, 2025 | 495.60 | 495.60 | 486.20 | 486.20 | 486.20 | -2.02% | - |
| Dec 11, 2025 | 501.00 | 506.00 | 490.60 | 496.20 | 496.20 | -2.99% | 10 |
| Dec 10, 2025 | 503.50 | 511.50 | 501.50 | 511.50 | 511.50 | 1.09% | - |
| Dec 9, 2025 | 507.00 | 507.00 | 499.20 | 506.00 | 506.00 | -0.49% | - |
| Dec 8, 2025 | 509.00 | 509.00 | 502.50 | 508.50 | 508.50 | -0.20% | - |