CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
629.14
-6.26 (-0.99%)
At close: Jan 20, 2026, 4:00 PM EST
627.50
-1.64 (-0.26%)
Pre-market: Jan 21, 2026, 7:01 AM EST
CACI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 635.00 | 642.00 | 624.03 | 629.14 | 629.14 | -0.99% | 421,811 |
| Jan 16, 2026 | 625.45 | 635.76 | 618.20 | 635.40 | 635.40 | 1.26% | 258,651 |
| Jan 15, 2026 | 613.30 | 627.97 | 606.00 | 627.50 | 627.50 | 2.65% | 301,514 |
| Jan 14, 2026 | 605.49 | 612.54 | 594.43 | 611.33 | 611.33 | 1.12% | 230,909 |
| Jan 13, 2026 | 605.24 | 609.68 | 595.95 | 604.57 | 604.57 | -0.04% | 248,822 |
| Jan 12, 2026 | 602.29 | 615.00 | 598.94 | 604.82 | 604.82 | 0.98% | 303,382 |
| Jan 9, 2026 | 585.36 | 607.12 | 581.85 | 598.94 | 598.94 | 2.54% | 454,439 |
| Jan 8, 2026 | 584.96 | 614.65 | 571.36 | 584.09 | 584.09 | 3.78% | 555,879 |
| Jan 7, 2026 | 562.57 | 564.77 | 553.49 | 562.79 | 562.79 | 0.60% | 315,631 |
| Jan 6, 2026 | 568.35 | 572.23 | 557.39 | 559.44 | 559.44 | -1.62% | 292,279 |
| Jan 5, 2026 | 536.33 | 569.04 | 536.33 | 568.63 | 568.63 | 5.81% | 336,333 |
| Jan 2, 2026 | 533.50 | 541.62 | 529.70 | 537.41 | 537.41 | 0.86% | 171,571 |
| Dec 31, 2025 | 538.23 | 539.27 | 531.14 | 532.81 | 532.81 | -1.15% | 187,179 |
| Dec 30, 2025 | 538.95 | 541.72 | 534.01 | 539.01 | 539.01 | -0.09% | 199,267 |
| Dec 29, 2025 | 541.40 | 546.95 | 537.48 | 539.48 | 539.48 | -0.46% | 181,296 |
| Dec 26, 2025 | 546.00 | 547.50 | 539.92 | 541.97 | 541.97 | -0.45% | 136,902 |
| Dec 24, 2025 | 545.84 | 547.81 | 538.10 | 544.41 | 544.41 | -0.03% | 91,992 |
| Dec 23, 2025 | 549.97 | 553.25 | 543.18 | 544.55 | 544.55 | -0.99% | 211,352 |
| Dec 22, 2025 | 559.33 | 563.00 | 548.41 | 550.00 | 550.00 | -1.19% | 326,458 |
| Dec 19, 2025 | 549.99 | 560.70 | 549.32 | 556.61 | 556.61 | 1.39% | 348,691 |
| Dec 18, 2025 | 563.39 | 563.39 | 548.10 | 548.96 | 548.96 | -2.10% | 427,944 |
| Dec 17, 2025 | 556.52 | 566.00 | 554.98 | 560.75 | 560.75 | 0.10% | 442,500 |
| Dec 16, 2025 | 565.04 | 565.46 | 554.01 | 560.20 | 560.20 | -1.27% | 292,446 |
| Dec 15, 2025 | 575.35 | 578.41 | 564.88 | 567.41 | 567.41 | -0.88% | 218,177 |
| Dec 12, 2025 | 585.86 | 585.86 | 571.84 | 572.45 | 572.45 | -2.40% | 235,150 |
| Dec 11, 2025 | 599.02 | 599.59 | 577.99 | 586.51 | 586.51 | -1.67% | 282,933 |
| Dec 10, 2025 | 589.24 | 603.75 | 585.00 | 596.45 | 596.45 | 1.23% | 193,622 |
| Dec 9, 2025 | 591.97 | 592.62 | 584.01 | 589.19 | 589.19 | -0.71% | 201,360 |
| Dec 8, 2025 | 597.03 | 597.03 | 583.84 | 593.43 | 593.43 | -0.37% | 221,142 |
| Dec 5, 2025 | 602.26 | 602.50 | 584.07 | 595.65 | 595.65 | -1.64% | 243,863 |
| Dec 4, 2025 | 592.75 | 625.81 | 586.44 | 605.60 | 605.60 | 2.15% | 366,039 |
| Dec 3, 2025 | 603.32 | 613.77 | 586.87 | 592.88 | 592.88 | -2.22% | 316,295 |
| Dec 2, 2025 | 615.25 | 625.63 | 606.11 | 606.36 | 606.36 | -0.96% | 324,374 |
| Dec 1, 2025 | 613.80 | 627.16 | 611.84 | 612.25 | 612.25 | -0.79% | 192,648 |
| Nov 28, 2025 | 615.42 | 619.79 | 614.74 | 617.10 | 617.10 | 0.28% | 53,068 |
| Nov 26, 2025 | 616.67 | 623.44 | 614.80 | 615.35 | 615.35 | -0.42% | 145,162 |
| Nov 25, 2025 | 620.28 | 632.77 | 609.79 | 617.97 | 617.97 | 1.27% | 300,452 |
| Nov 24, 2025 | 600.22 | 612.03 | 595.96 | 610.23 | 610.23 | 1.72% | 195,517 |
| Nov 21, 2025 | 593.26 | 608.36 | 585.98 | 599.94 | 599.94 | 0.83% | 258,838 |
| Nov 20, 2025 | 609.53 | 618.76 | 594.58 | 595.00 | 595.00 | -1.30% | 298,240 |
| Nov 19, 2025 | 597.87 | 612.34 | 593.17 | 602.85 | 602.85 | 0.94% | 279,038 |
| Nov 18, 2025 | 586.57 | 599.58 | 582.92 | 597.25 | 597.25 | 1.87% | 262,848 |
| Nov 17, 2025 | 589.72 | 596.40 | 584.30 | 586.31 | 586.31 | -0.77% | 127,484 |
| Nov 14, 2025 | 585.92 | 595.64 | 580.16 | 590.83 | 590.83 | 0.60% | 253,716 |
| Nov 13, 2025 | 589.29 | 594.43 | 578.17 | 587.29 | 587.29 | 0.11% | 199,925 |
| Nov 12, 2025 | 586.50 | 593.36 | 575.06 | 586.65 | 586.65 | -0.21% | 234,642 |
| Nov 11, 2025 | 591.10 | 593.19 | 583.65 | 587.87 | 587.87 | -0.67% | 107,481 |
| Nov 10, 2025 | 593.11 | 599.78 | 581.26 | 591.85 | 591.85 | 0.44% | 166,785 |
| Nov 7, 2025 | 580.65 | 591.05 | 577.07 | 589.25 | 589.25 | 0.83% | 146,048 |
| Nov 6, 2025 | 586.65 | 589.65 | 573.19 | 584.40 | 584.40 | -0.71% | 195,778 |