Skip to main content
logo
CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
572.49
-6.24 (-1.08%)
Oct 28, 2025, 4:00 PM EDT - Market closed

CACI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025575.48583.31569.14572.49572.49-1.08%246,073
Oct 27, 2025583.23591.48573.65578.73578.73-1.16%220,634
Oct 24, 2025587.58592.76570.01585.55585.550.17%345,842
Oct 23, 2025544.01596.95542.20584.57584.5712.38%811,928
Oct 22, 2025530.85536.03516.87520.16520.16-2.54%467,482
Oct 21, 2025526.00535.00518.94533.69533.691.30%285,711
Oct 20, 2025518.71533.96518.71526.84526.842.14%221,529
Oct 17, 2025516.00520.03499.81515.82515.82-0.47%265,746
Oct 16, 2025518.26532.73517.82518.23518.230.22%305,896
Oct 15, 2025514.00519.16511.79517.10517.100.54%278,794
Oct 14, 2025507.13518.61505.51514.31514.311.23%100,495
Oct 13, 2025511.35513.47506.44508.06508.06-0.45%99,290
Oct 10, 2025512.50516.94506.49510.35510.35-0.19%233,200
Oct 9, 2025528.30534.24509.13511.30511.30-2.92%134,878
Oct 8, 2025529.32534.55525.00526.70526.700.14%169,468
Oct 7, 2025530.00531.01520.75525.96525.96-0.57%139,057
Oct 6, 2025530.00537.69521.72529.00529.00-0.23%248,081
Oct 3, 2025519.23530.72519.23530.23530.232.15%229,828
Oct 2, 2025515.71524.47510.05519.07519.070.76%301,196
Oct 1, 2025495.06515.67488.90515.16515.163.28%237,313
Sep 30, 2025490.06499.75485.88498.78498.782.20%320,011
Sep 29, 2025488.38493.37481.02488.06488.060.51%288,354
Sep 26, 2025478.35486.35474.82485.59485.591.96%176,622
Sep 25, 2025497.36497.36465.42476.24476.24-4.22%387,573
Sep 24, 2025496.37502.21494.43497.23497.230.87%162,635
Sep 23, 2025503.69511.24489.59492.95492.95-1.76%264,489
Sep 22, 2025495.96505.11490.37501.77501.770.59%309,177
Sep 19, 2025497.75502.60495.34498.81498.810.47%286,227
Sep 18, 2025495.24497.78489.03496.50496.500.18%230,560
Sep 17, 2025490.07499.99490.07495.63495.630.87%174,183
Sep 16, 2025495.09495.48485.27491.37491.37-0.75%169,318
Sep 15, 2025494.75498.89490.99495.06495.06-0.18%173,331
Sep 12, 2025493.13498.74488.27495.96495.960.58%170,819
Sep 11, 2025487.28495.44486.49493.12493.121.41%193,348
Sep 10, 2025477.77486.53476.23486.24486.241.38%171,324
Sep 9, 2025472.90480.38470.62479.62479.621.18%177,337
Sep 8, 2025472.65476.06466.79474.04474.04-0.09%153,042
Sep 5, 2025464.26475.44463.37474.45474.453.12%207,747
Sep 4, 2025464.76467.50450.95460.10460.10-1.99%303,129
Sep 3, 2025479.69485.85466.62469.45469.45-2.79%180,271
Sep 2, 2025477.71483.38474.00482.94482.940.67%167,251
Aug 29, 2025479.74486.85477.51479.72479.72-166,883
Aug 28, 2025487.46487.72475.08479.71479.71-1.51%158,674
Aug 27, 2025481.80491.44481.36487.07487.070.82%177,027
Aug 26, 2025485.89488.11481.36483.13483.13-0.35%256,723
Aug 25, 2025483.00486.43480.25484.81484.810.70%210,877
Aug 22, 2025484.86494.01479.91481.42481.42-0.95%361,972
Aug 21, 2025489.36489.73484.13486.02486.02-0.13%129,134
Aug 20, 2025487.12490.95482.22486.63486.63-0.05%171,691
Aug 19, 2025484.77486.85482.45486.85486.850.13%256,522