CACI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	527.33	532.89	520.66	529.44	-	-0.94%	74,136
Apr 10, 2026	557.41	559.13	531.50	534.49	534.49	-5.10%	318,909
Apr 9, 2026	577.45	581.59	560.77	563.21	563.21	-2.63%	196,235
Apr 8, 2026	564.92	590.55	563.72	578.45	578.45	1.64%	219,126
Apr 7, 2026	572.82	578.01	566.14	569.11	569.11	-0.49%	195,448
Apr 6, 2026	573.78	578.95	568.12	571.93	571.93	-0.64%	141,659
Apr 2, 2026	559.50	579.59	554.36	575.63	575.63	2.58%	145,199
Apr 1, 2026	546.00	568.59	545.97	561.15	561.15	3.18%	216,787
Mar 31, 2026	555.00	565.59	540.99	543.87	543.87	-2.62%	339,033
Mar 30, 2026	569.92	577.62	556.74	558.48	558.48	-0.92%	263,067
Mar 27, 2026	578.50	579.39	561.47	563.67	563.67	-2.79%	152,098
Mar 26, 2026	575.32	588.69	575.32	579.84	579.84	0.16%	202,903
Mar 25, 2026	588.05	594.91	569.02	578.94	578.94	0.39%	158,122
Mar 24, 2026	586.96	587.54	575.32	576.71	576.71	-2.13%	173,714
Mar 23, 2026	605.88	615.04	588.19	589.28	589.28	-2.82%	251,889
Mar 20, 2026	607.47	615.77	602.50	606.38	606.38	-1.07%	488,471
Mar 19, 2026	607.96	620.31	607.37	612.93	612.93	0.69%	171,357
Mar 18, 2026	609.31	625.00	607.91	608.73	608.73	-0.69%	157,583
Mar 17, 2026	608.84	623.12	607.50	612.93	612.93	1.25%	360,730
Mar 16, 2026	608.00	615.19	591.20	605.35	605.35	-0.23%	306,497
Mar 13, 2026	612.00	617.49	590.61	606.72	606.72	-0.96%	256,708
Mar 12, 2026	602.26	618.39	599.41	612.63	612.63	1.37%	239,685
Mar 11, 2026	592.00	614.77	589.61	604.38	604.38	2.14%	215,943
Mar 10, 2026	628.43	634.81	591.43	591.71	591.71	-6.55%	363,587
Mar 9, 2026	621.59	635.34	597.05	633.21	633.21	2.79%	397,098
Mar 6, 2026	612.52	621.69	608.13	616.00	616.00	0.57%	236,544
Mar 5, 2026	620.15	630.98	606.59	612.52	612.52	-1.93%	184,256
Mar 4, 2026	628.26	631.92	613.86	624.55	624.55	-0.83%	243,882
Mar 3, 2026	618.06	632.24	610.64	629.75	629.75	0.77%	244,181
Mar 2, 2026	616.09	624.99	608.49	624.96	624.96	2.42%	227,905
Feb 27, 2026	597.56	610.58	591.20	610.17	610.17	2.18%	316,320
Feb 26, 2026	591.89	603.64	589.36	597.16	597.16	1.21%	228,711
Feb 25, 2026	588.96	590.93	568.00	590.03	590.03	0.68%	248,669
Feb 24, 2026	571.43	586.37	567.55	586.02	586.02	2.63%	114,131
Feb 23, 2026	572.32	580.00	563.99	570.99	570.99	-2.57%	220,379
Feb 20, 2026	587.78	593.66	576.98	586.03	586.03	-0.87%	200,796
Feb 19, 2026	567.55	592.50	567.03	591.20	591.20	4.27%	268,638
Feb 18, 2026	565.41	577.83	565.00	566.99	566.99	0.44%	312,888
Feb 17, 2026	571.77	579.69	563.24	564.53	564.53	-1.53%	179,760
Feb 13, 2026	568.39	584.57	564.85	573.30	573.30	2.12%	231,026
Feb 12, 2026	576.27	596.33	556.56	561.39	561.39	-2.00%	348,450
Feb 11, 2026	625.84	632.50	550.28	572.83	572.83	-8.46%	735,663
Feb 10, 2026	637.27	637.53	609.50	625.80	625.80	-1.80%	218,847
Feb 9, 2026	621.42	638.07	621.42	637.27	637.27	3.03%	220,010
Feb 6, 2026	604.12	620.55	604.12	618.50	618.50	3.37%	194,703
Feb 5, 2026	603.23	618.19	597.24	598.32	598.32	-1.12%	166,539
Feb 4, 2026	618.75	618.88	591.27	605.08	605.08	-2.22%	309,705
Feb 3, 2026	617.99	621.25	605.00	618.84	618.84	1.06%	227,131
Feb 2, 2026	617.14	624.00	606.35	612.37	612.37	-1.32%	267,667
Jan 30, 2026	617.43	628.40	612.00	620.58	620.58	-0.41%	205,905