CACI International Inc (FRA:CA8A)
Germany · Delayed Price · Currency is EUR 531.00
+2.50 (0.47%)
At close: Dec 1, 2025
CACI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 524.50 | 534.00 | 524.50 | 531.00 | 531.00 | 0.47% | - |
| Nov 28, 2025 | 529.00 | 532.00 | 527.00 | 528.50 | 528.50 | 0.28% | - |
| Nov 27, 2025 | 527.50 | 527.50 | 527.00 | 527.00 | 527.00 | -0.66% | - |
| Nov 26, 2025 | 533.00 | 540.00 | 527.50 | 530.50 | 530.50 | -0.47% | 14 |
| Nov 25, 2025 | 525.50 | 535.50 | 525.50 | 533.00 | 533.00 | 1.04% | - |
| Nov 24, 2025 | 520.50 | 528.00 | 510.00 | 527.50 | 527.50 | 1.74% | - |
| Nov 21, 2025 | 513.00 | 521.00 | 510.50 | 518.50 | 518.50 | 0.58% | - |
| Nov 20, 2025 | 529.50 | 530.50 | 515.50 | 515.50 | 515.50 | -1.43% | 11 |
| Nov 19, 2025 | 512.50 | 524.50 | 512.50 | 523.00 | 523.00 | 1.65% | 5 |
| Nov 18, 2025 | 496.80 | 514.50 | 496.80 | 514.50 | 514.50 | 2.08% | - |
| Nov 17, 2025 | 508.50 | 508.50 | 500.50 | 504.00 | 504.00 | -0.49% | - |
| Nov 14, 2025 | 499.80 | 508.00 | 497.80 | 506.50 | 506.50 | 1.00% | 43 |
| Nov 13, 2025 | 505.00 | 506.00 | 501.50 | 501.50 | 501.50 | -0.50% | - |
| Nov 12, 2025 | 507.00 | 507.00 | 503.50 | 504.00 | 504.00 | -0.79% | - |
| Nov 11, 2025 | 508.50 | 508.50 | 502.00 | 508.00 | 508.00 | -0.39% | - |
| Nov 10, 2025 | 513.00 | 513.00 | 504.50 | 510.00 | 510.00 | 0.10% | 33 |
| Nov 7, 2025 | 504.50 | 509.50 | 496.80 | 509.50 | 509.50 | 0.99% | 6 |
| Nov 6, 2025 | 507.50 | 507.50 | 497.20 | 504.50 | 504.50 | -1.66% | - |
| Nov 5, 2025 | 504.50 | 515.50 | 504.00 | 513.00 | 513.00 | 0.69% | 4 |
| Nov 4, 2025 | 479.60 | 509.50 | 479.60 | 509.50 | 509.50 | 3.98% | - |
| Nov 3, 2025 | 484.80 | 490.00 | 480.60 | 490.00 | 490.00 | 0.95% | 20 |
| Oct 31, 2025 | 489.60 | 490.60 | 485.40 | 485.40 | 485.40 | -0.70% | - |
| Oct 30, 2025 | 480.60 | 490.00 | 480.60 | 488.80 | 488.80 | 1.33% | - |
| Oct 29, 2025 | 491.80 | 491.80 | 482.40 | 482.40 | 482.40 | -1.31% | 10 |
| Oct 28, 2025 | 493.40 | 496.40 | 488.80 | 488.80 | 488.80 | -1.13% | 10 |
| Oct 27, 2025 | 509.00 | 509.00 | 494.40 | 494.40 | 494.40 | -2.10% | - |
| Oct 24, 2025 | 503.00 | 505.00 | 489.40 | 505.00 | 505.00 | 0.70% | 32 |
| Oct 23, 2025 | 446.40 | 501.50 | 446.40 | 501.50 | 501.50 | 12.19% | 24 |
| Oct 22, 2025 | 456.80 | 456.80 | 447.00 | 447.00 | 447.00 | -2.27% | 114 |
| Oct 21, 2025 | 449.60 | 458.60 | 446.80 | 457.40 | 457.40 | 1.42% | 35 |
| Oct 20, 2025 | 447.40 | 453.60 | 441.00 | 451.00 | 451.00 | 2.27% | 6 |
| Oct 17, 2025 | 436.20 | 441.60 | 430.20 | 441.00 | 441.00 | -0.54% | 16 |
| Oct 16, 2025 | 447.40 | 454.40 | 441.00 | 443.40 | 443.40 | - | 32 |
| Oct 15, 2025 | 441.60 | 443.40 | 438.60 | 443.40 | 443.40 | 0.18% | - |
| Oct 14, 2025 | 435.80 | 443.80 | 432.40 | 442.60 | 442.60 | 0.82% | - |
| Oct 13, 2025 | 444.00 | 444.00 | 434.40 | 439.00 | 439.00 | 0.60% | 4 |
| Oct 10, 2025 | 439.80 | 442.20 | 433.20 | 436.40 | 436.40 | -0.91% | - |
| Oct 9, 2025 | 449.80 | 450.60 | 439.80 | 440.40 | 440.40 | -2.82% | - |
| Oct 8, 2025 | 450.00 | 458.60 | 446.80 | 453.20 | 453.20 | 0.58% | 12 |
| Oct 7, 2025 | 449.40 | 451.80 | 446.80 | 450.60 | 450.60 | -0.35% | - |
| Oct 6, 2025 | 451.40 | 453.40 | 451.40 | 452.20 | 452.20 | 1.30% | 10 |
| Oct 3, 2025 | 441.00 | 450.60 | 441.00 | 446.40 | 446.40 | 0.77% | 25 |
| Oct 2, 2025 | 436.80 | 443.00 | 428.80 | 443.00 | 443.00 | 1.28% | 2 |
| Oct 1, 2025 | 419.40 | 437.40 | 415.20 | 437.40 | 437.40 | 6.42% | 200 |
| Sep 30, 2025 | 412.80 | 412.80 | 411.00 | 411.00 | 411.00 | -0.24% | 20 |
| Sep 29, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 1.63% | - |
| Sep 26, 2025 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | 0.40% | - |
| Sep 25, 2025 | 420.80 | 420.80 | 403.80 | 403.80 | 403.80 | -4.99% | 3 |
| Sep 24, 2025 | 415.40 | 425.00 | 415.40 | 425.00 | 425.00 | 0.71% | 180 |
| Sep 23, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0.14% | - |