CACI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 29, 2026	640.09	642.30	615.63	623.13	623.13	-2.37%	309,534
Jan 28, 2026	643.01	645.67	628.90	638.24	638.24	-0.77%	219,234
Jan 27, 2026	643.50	655.00	639.25	643.21	643.21	0.07%	222,505
Jan 26, 2026	666.50	666.50	623.69	642.78	642.78	-2.93%	392,214
Jan 23, 2026	668.12	683.50	654.98	662.19	662.19	1.03%	388,864
Jan 22, 2026	641.07	663.63	622.05	655.46	655.46	3.62%	669,925
Jan 21, 2026	628.54	641.40	620.90	632.56	632.56	0.54%	425,024
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