Skip to main content
CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
327.00
-14.68 (-4.30%)
Feb 21, 2025, 4:00 PM EST - Market closed

CACI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025341.90345.26330.24341.68341.68-0.82%614,441
Feb 19, 2025336.31350.50333.96344.51344.511.58%633,404
Feb 18, 2025340.19341.84332.52339.14339.140.19%416,947
Feb 14, 2025344.30347.67334.05338.51338.51-1.31%566,568
Feb 13, 2025356.65357.93337.70343.01343.01-3.58%802,804
Feb 12, 2025361.75366.88351.38355.75355.75-2.51%704,846
Feb 11, 2025382.51382.51362.32364.92364.92-4.50%578,732
Feb 10, 2025375.00387.83372.38382.10382.101.57%296,817
Feb 7, 2025378.10381.92373.66376.18376.180.25%367,341
Feb 6, 2025378.93379.69369.31375.25375.25-1.28%446,586
Feb 5, 2025389.68391.95377.91380.12380.12-1.62%328,341
Feb 4, 2025387.97394.00383.52386.36386.360.42%362,470
Feb 3, 2025381.95391.89377.75384.73384.73-0.40%243,956
Jan 31, 2025381.84389.44373.44386.26386.26-0.11%337,618
Jan 30, 2025386.59390.23374.65386.68386.680.25%547,656
Jan 29, 2025393.00401.56384.21385.71385.71-1.63%520,379
Jan 28, 2025420.14420.14388.49392.10392.10-6.82%644,120
Jan 27, 2025407.54424.00406.42420.81420.813.54%569,884
Jan 24, 2025421.89426.47401.99406.42406.42-3.61%718,832
Jan 23, 2025443.55453.70417.03421.64421.64-9.35%1,330,648
Jan 22, 2025466.43475.32460.37465.11465.11-0.02%660,534
Jan 21, 2025456.00472.76456.00465.18465.182.83%459,732
Jan 17, 2025457.04461.00451.97452.39452.39-0.42%226,472
Jan 16, 2025449.46456.35446.17454.28454.281.68%243,261
Jan 15, 2025447.55449.43440.70446.78446.781.26%228,649
Jan 14, 2025447.01447.01434.33441.22441.22-1.09%348,529
Jan 13, 2025427.38446.96426.78446.06446.063.44%407,819
Jan 10, 2025416.40436.35416.40431.24431.243.69%424,031
Jan 8, 2025414.09416.28408.65415.91415.910.47%155,775
Jan 7, 2025415.07416.25411.82413.95413.95-0.28%195,393
Jan 6, 2025418.49424.91412.96415.11415.11-1.20%217,340
Jan 3, 2025410.60420.81410.60420.14420.142.23%181,466
Jan 2, 2025411.44418.04408.05410.96410.961.71%212,043
Dec 31, 2024402.62408.20400.74404.06404.060.45%127,332
Dec 30, 2024401.99407.02400.01402.23402.23-0.97%157,954
Dec 27, 2024405.41407.27400.25406.17406.17-0.46%141,430
Dec 26, 2024403.47409.33401.83408.03408.030.78%155,797
Dec 24, 2024404.86404.88399.96404.88404.88-0.03%67,906
Dec 23, 2024402.00406.10399.00405.02405.020.57%146,467
Dec 20, 2024397.11411.19397.00402.72402.720.70%514,179
Dec 19, 2024405.00409.48398.39399.93399.93-0.84%262,268
Dec 18, 2024415.14417.65403.06403.33403.33-2.84%181,941
Dec 17, 2024413.61418.97411.50415.14415.14-0.43%280,313
Dec 16, 2024409.26417.02400.00416.95416.951.72%219,090
Dec 13, 2024413.98415.79407.23409.91409.91-0.99%334,416
Dec 12, 2024411.85420.92393.59414.00414.00-3.72%378,426
Dec 11, 2024444.66446.57427.07430.00430.00-3.26%259,107
Dec 10, 2024440.00448.84435.84444.49444.491.67%205,161
Dec 9, 2024453.46454.65434.53437.19437.19-3.81%283,584
Dec 6, 2024459.00462.23450.45454.52454.52-0.36%176,547
Dec 5, 2024457.33459.76449.29456.15456.150.47%170,121
Dec 4, 2024453.40456.39450.12454.00454.000.02%190,831
Dec 3, 2024458.57458.57448.41453.90453.90-1.26%242,503
Dec 2, 2024460.84461.58454.58459.69459.69-0.04%180,412
Nov 29, 2024461.44463.88458.94459.88459.88-0.09%87,420
Nov 27, 2024472.76475.70459.35460.29460.29-2.58%171,922
Nov 26, 2024467.07473.31462.72472.47472.471.75%197,403
Nov 25, 2024468.83472.60463.83464.35464.35-0.95%341,733
Nov 22, 2024475.80483.82466.53468.78468.78-1.41%287,117
Nov 21, 2024454.93479.48454.93475.48475.484.52%527,539
Nov 20, 2024444.40454.91438.17454.90454.902.31%591,703
Nov 19, 2024448.24458.16443.00444.62444.62-0.75%442,063
Nov 18, 2024470.80470.80446.76448.00448.00-4.84%537,806
Nov 15, 2024487.54491.09464.92470.79470.79-4.18%494,329
Nov 14, 2024542.22542.22490.27491.32491.32-9.41%734,882
Nov 13, 2024567.44568.25541.24542.36542.36-4.38%317,232
Nov 12, 2024572.47575.00565.56567.20567.20-0.92%153,244
Nov 11, 2024573.00581.06571.06572.44572.440.73%123,623
Nov 8, 2024562.48572.15562.48568.29568.291.54%107,495
Nov 7, 2024567.71568.54555.94559.67559.67-0.81%151,979
Nov 6, 2024588.26588.26563.94564.25564.25-0.12%215,329
Nov 5, 2024553.34565.05553.30564.94564.942.11%84,879
Nov 4, 2024554.04558.24551.86553.27553.27-80,975
Nov 1, 2024555.59561.19550.00553.28553.280.13%117,380
Oct 31, 2024564.02564.02552.54552.56552.56-1.77%105,887
Oct 30, 2024563.36568.25561.76562.52562.52-0.15%141,391
Oct 29, 2024550.79564.00547.89563.36563.362.84%159,310
Oct 28, 2024549.24551.43543.12547.78547.780.08%123,628
Oct 25, 2024558.99559.99544.60547.36547.36-0.94%211,904
Oct 24, 2024541.00570.28540.74552.55552.555.43%342,601
Oct 23, 2024523.41527.23522.38524.10524.100.13%178,125
Oct 22, 2024531.02533.78523.39523.41523.41-1.64%122,959
Oct 21, 2024531.49536.54531.01532.16532.160.16%100,554
Oct 18, 2024529.43535.89527.73531.29531.290.31%104,978
Oct 17, 2024528.23533.03528.23529.64529.640.63%129,978
Oct 16, 2024528.91530.65525.21526.30526.30-0.16%118,374
Oct 15, 2024530.00532.74525.89527.13527.13-0.17%132,277
Oct 14, 2024523.34528.93523.34528.05528.051.36%63,048
Oct 11, 2024517.29523.76517.29520.97520.971.58%68,220
Oct 10, 2024516.75516.75511.58512.89512.89-0.77%132,391
Oct 9, 2024511.20519.43511.20516.88516.880.88%105,942
Oct 8, 2024507.75514.84507.75512.36512.361.18%110,411
Oct 7, 2024511.00512.80506.10506.36506.36-1.06%85,503
Oct 4, 2024512.11515.16509.85511.80511.80-0.10%81,946
Oct 3, 2024505.97512.93505.75512.30512.301.30%75,418
Oct 2, 2024505.00508.95504.92505.75505.750.03%84,448
Oct 1, 2024504.43506.86496.87505.62505.620.21%124,839
Sep 30, 2024500.00504.59500.00504.56504.560.92%100,615
Sep 27, 2024498.76502.55497.90499.96499.960.33%155,050
Sep 26, 2024493.80499.22490.66498.32498.321.00%89,721