CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
373.37
-2.62 (-0.70%)
At close: Mar 28, 2025, 4:00 PM
376.95
+3.58 (0.96%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CACI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 373.49 | 379.49 | 369.11 | 373.37 | 373.37 | -0.70% | 276,610 |
| Mar 27, 2025 | 371.96 | 376.88 | 368.79 | 375.99 | 375.99 | 0.81% | 240,970 |
| Mar 26, 2025 | 372.58 | 376.67 | 370.19 | 372.97 | 372.97 | 0.07% | 272,311 |
| Mar 25, 2025 | 372.99 | 376.75 | 361.70 | 372.70 | 372.70 | 0.33% | 552,656 |
| Mar 24, 2025 | 367.32 | 374.17 | 365.48 | 371.48 | 371.48 | 1.46% | 378,554 |
| Mar 21, 2025 | 367.77 | 369.85 | 356.77 | 366.12 | 366.12 | -0.96% | 724,946 |
| Mar 20, 2025 | 382.25 | 384.19 | 360.00 | 369.66 | 369.66 | -4.45% | 948,669 |
| Mar 19, 2025 | 389.53 | 399.33 | 384.16 | 386.89 | 386.89 | -0.80% | 703,969 |
| Mar 18, 2025 | 383.37 | 391.21 | 377.45 | 390.00 | 390.00 | 0.56% | 504,683 |
| Mar 17, 2025 | 380.00 | 392.09 | 379.62 | 387.83 | 387.83 | 3.88% | 595,838 |
| Mar 14, 2025 | 368.45 | 375.65 | 366.63 | 373.33 | 373.33 | 1.56% | 360,457 |
| Mar 13, 2025 | 368.51 | 374.86 | 367.14 | 367.59 | 367.59 | -0.66% | 281,013 |
| Mar 12, 2025 | 367.76 | 375.29 | 361.80 | 370.02 | 370.02 | 0.84% | 406,054 |
| Mar 11, 2025 | 376.55 | 381.24 | 359.59 | 366.94 | 366.94 | -3.12% | 632,594 |
| Mar 10, 2025 | 385.71 | 400.70 | 376.41 | 378.77 | 378.77 | -2.17% | 916,488 |
| Mar 7, 2025 | 355.85 | 389.95 | 355.85 | 387.17 | 387.17 | 7.86% | 960,853 |
| Mar 6, 2025 | 360.07 | 361.90 | 350.59 | 358.96 | 358.96 | -1.08% | 984,628 |
| Mar 5, 2025 | 350.92 | 364.58 | 350.92 | 362.87 | 362.87 | 2.79% | 968,930 |
| Mar 4, 2025 | 329.73 | 360.90 | 328.26 | 353.02 | 353.02 | 7.13% | 1,464,495 |
| Mar 3, 2025 | 334.49 | 335.88 | 327.30 | 329.54 | 329.54 | -1.59% | 532,707 |
| Feb 28, 2025 | 332.84 | 335.92 | 325.79 | 334.85 | 334.85 | -0.23% | 613,218 |
| Feb 27, 2025 | 328.56 | 335.80 | 328.56 | 335.63 | 335.63 | 1.38% | 492,981 |
| Feb 26, 2025 | 330.86 | 337.02 | 329.49 | 331.06 | 331.06 | -0.36% | 407,161 |
| Feb 25, 2025 | 327.00 | 337.01 | 327.00 | 332.26 | 332.26 | 1.56% | 490,867 |
| Feb 24, 2025 | 327.92 | 332.39 | 323.24 | 327.17 | 327.17 | 0.05% | 478,639 |
| Feb 21, 2025 | 336.51 | 336.51 | 318.60 | 327.00 | 327.00 | -4.30% | 712,483 |
| Feb 20, 2025 | 341.90 | 345.26 | 330.24 | 341.68 | 341.68 | -0.82% | 614,441 |
| Feb 19, 2025 | 336.31 | 350.50 | 333.96 | 344.51 | 344.51 | 1.58% | 633,404 |
| Feb 18, 2025 | 340.19 | 341.84 | 332.52 | 339.14 | 339.14 | 0.19% | 416,947 |
| Feb 14, 2025 | 344.30 | 347.67 | 334.05 | 338.51 | 338.51 | -1.31% | 566,568 |
| Feb 13, 2025 | 356.65 | 357.93 | 337.70 | 343.01 | 343.01 | -3.58% | 802,804 |
| Feb 12, 2025 | 361.75 | 366.88 | 351.38 | 355.75 | 355.75 | -2.51% | 704,846 |
| Feb 11, 2025 | 382.51 | 382.51 | 362.32 | 364.92 | 364.92 | -4.50% | 578,732 |
| Feb 10, 2025 | 375.00 | 387.83 | 372.38 | 382.10 | 382.10 | 1.57% | 296,817 |
| Feb 7, 2025 | 378.10 | 381.92 | 373.66 | 376.18 | 376.18 | 0.25% | 367,341 |
| Feb 6, 2025 | 378.93 | 379.69 | 369.31 | 375.25 | 375.25 | -1.28% | 446,586 |
| Feb 5, 2025 | 389.68 | 391.95 | 377.91 | 380.12 | 380.12 | -1.62% | 328,341 |
| Feb 4, 2025 | 387.97 | 394.00 | 383.52 | 386.36 | 386.36 | 0.42% | 362,470 |
| Feb 3, 2025 | 381.95 | 391.89 | 377.75 | 384.73 | 384.73 | -0.40% | 243,956 |
| Jan 31, 2025 | 381.84 | 389.44 | 373.44 | 386.26 | 386.26 | -0.11% | 337,618 |
| Jan 30, 2025 | 386.59 | 390.23 | 374.65 | 386.68 | 386.68 | 0.25% | 547,656 |
| Jan 29, 2025 | 393.00 | 401.56 | 384.21 | 385.71 | 385.71 | -1.63% | 520,379 |
| Jan 28, 2025 | 420.14 | 420.14 | 388.49 | 392.10 | 392.10 | -6.82% | 644,120 |
| Jan 27, 2025 | 407.54 | 424.00 | 406.42 | 420.81 | 420.81 | 3.54% | 569,884 |
| Jan 24, 2025 | 421.89 | 426.47 | 401.99 | 406.42 | 406.42 | -3.61% | 718,832 |
| Jan 23, 2025 | 443.55 | 453.70 | 417.03 | 421.64 | 421.64 | -9.35% | 1,330,648 |
| Jan 22, 2025 | 466.43 | 475.32 | 460.37 | 465.11 | 465.11 | -0.02% | 660,534 |
| Jan 21, 2025 | 456.00 | 472.76 | 456.00 | 465.18 | 465.18 | 2.83% | 459,732 |
| Jan 17, 2025 | 457.04 | 461.00 | 451.97 | 452.39 | 452.39 | -0.42% | 226,472 |
| Jan 16, 2025 | 449.46 | 456.35 | 446.17 | 454.28 | 454.28 | 1.68% | 243,261 |