CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
401.94
-1.39 (-0.34%)
Dec 19, 2024, 10:56 AM EST - Market open
CACI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2024 | 415.14 | 417.65 | 403.06 | 403.33 | 403.33 | -2.84% | 181,941 |
| Dec 17, 2024 | 413.61 | 418.97 | 411.50 | 415.14 | 415.14 | -0.43% | 280,313 |
| Dec 16, 2024 | 409.26 | 417.02 | 400.00 | 416.95 | 416.95 | 1.72% | 219,090 |
| Dec 13, 2024 | 413.98 | 415.79 | 407.23 | 409.91 | 409.91 | -0.99% | 334,416 |
| Dec 12, 2024 | 411.85 | 420.92 | 393.59 | 414.00 | 414.00 | -3.72% | 378,426 |
| Dec 11, 2024 | 444.66 | 446.57 | 427.07 | 430.00 | 430.00 | -3.26% | 259,107 |
| Dec 10, 2024 | 440.00 | 448.84 | 435.84 | 444.49 | 444.49 | 1.67% | 205,161 |
| Dec 9, 2024 | 453.46 | 454.65 | 434.53 | 437.19 | 437.19 | -3.81% | 283,584 |
| Dec 6, 2024 | 459.00 | 462.23 | 450.45 | 454.52 | 454.52 | -0.36% | 176,547 |
| Dec 5, 2024 | 457.33 | 459.76 | 449.29 | 456.15 | 456.15 | 0.47% | 170,121 |
| Dec 4, 2024 | 453.40 | 456.39 | 450.12 | 454.00 | 454.00 | 0.02% | 190,831 |
| Dec 3, 2024 | 458.57 | 458.57 | 448.41 | 453.90 | 453.90 | -1.26% | 242,503 |
| Dec 2, 2024 | 460.84 | 461.58 | 454.58 | 459.69 | 459.69 | -0.04% | 180,412 |
| Nov 29, 2024 | 461.44 | 463.88 | 458.94 | 459.88 | 459.88 | -0.09% | 87,420 |
| Nov 27, 2024 | 472.76 | 475.70 | 459.35 | 460.29 | 460.29 | -2.58% | 171,922 |
| Nov 26, 2024 | 467.07 | 473.31 | 462.72 | 472.47 | 472.47 | 1.75% | 197,403 |
| Nov 25, 2024 | 468.83 | 472.60 | 463.83 | 464.35 | 464.35 | -0.95% | 341,733 |
| Nov 22, 2024 | 475.80 | 483.82 | 466.53 | 468.78 | 468.78 | -1.41% | 287,117 |
| Nov 21, 2024 | 454.93 | 479.48 | 454.93 | 475.48 | 475.48 | 4.52% | 527,539 |
| Nov 20, 2024 | 444.40 | 454.91 | 438.17 | 454.90 | 454.90 | 2.31% | 591,703 |
| Nov 19, 2024 | 448.24 | 458.16 | 443.00 | 444.62 | 444.62 | -0.75% | 442,063 |
| Nov 18, 2024 | 470.80 | 470.80 | 446.76 | 448.00 | 448.00 | -4.84% | 537,806 |
| Nov 15, 2024 | 487.54 | 491.09 | 464.92 | 470.79 | 470.79 | -4.18% | 494,329 |
| Nov 14, 2024 | 542.22 | 542.22 | 490.27 | 491.32 | 491.32 | -9.41% | 734,882 |
| Nov 13, 2024 | 567.44 | 568.25 | 541.24 | 542.36 | 542.36 | -4.38% | 317,232 |
| Nov 12, 2024 | 572.47 | 575.00 | 565.56 | 567.20 | 567.20 | -0.92% | 153,244 |
| Nov 11, 2024 | 573.00 | 581.06 | 571.06 | 572.44 | 572.44 | 0.73% | 123,623 |
| Nov 8, 2024 | 562.48 | 572.15 | 562.48 | 568.29 | 568.29 | 1.54% | 107,495 |
| Nov 7, 2024 | 567.71 | 568.54 | 555.94 | 559.67 | 559.67 | -0.81% | 151,979 |
| Nov 6, 2024 | 588.26 | 588.26 | 563.94 | 564.25 | 564.25 | -0.12% | 215,329 |
| Nov 5, 2024 | 553.34 | 565.05 | 553.30 | 564.94 | 564.94 | 2.11% | 84,879 |
| Nov 4, 2024 | 554.04 | 558.24 | 551.86 | 553.27 | 553.27 | - | 80,975 |
| Nov 1, 2024 | 555.59 | 561.19 | 550.00 | 553.28 | 553.28 | 0.13% | 117,380 |
| Oct 31, 2024 | 564.02 | 564.02 | 552.54 | 552.56 | 552.56 | -1.77% | 105,887 |
| Oct 30, 2024 | 563.36 | 568.25 | 561.76 | 562.52 | 562.52 | -0.15% | 141,391 |
| Oct 29, 2024 | 550.79 | 564.00 | 547.89 | 563.36 | 563.36 | 2.84% | 159,310 |
| Oct 28, 2024 | 549.24 | 551.43 | 543.12 | 547.78 | 547.78 | 0.08% | 123,628 |
| Oct 25, 2024 | 558.99 | 559.99 | 544.60 | 547.36 | 547.36 | -0.94% | 211,904 |
| Oct 24, 2024 | 541.00 | 570.28 | 540.74 | 552.55 | 552.55 | 5.43% | 342,601 |
| Oct 23, 2024 | 523.41 | 527.23 | 522.38 | 524.10 | 524.10 | 0.13% | 178,125 |
| Oct 22, 2024 | 531.02 | 533.78 | 523.39 | 523.41 | 523.41 | -1.64% | 122,959 |
| Oct 21, 2024 | 531.49 | 536.54 | 531.01 | 532.16 | 532.16 | 0.16% | 100,554 |
| Oct 18, 2024 | 529.43 | 535.89 | 527.73 | 531.29 | 531.29 | 0.31% | 104,978 |
| Oct 17, 2024 | 528.23 | 533.03 | 528.23 | 529.64 | 529.64 | 0.63% | 129,978 |
| Oct 16, 2024 | 528.91 | 530.65 | 525.21 | 526.30 | 526.30 | -0.16% | 118,374 |
| Oct 15, 2024 | 530.00 | 532.74 | 525.89 | 527.13 | 527.13 | -0.17% | 132,277 |
| Oct 14, 2024 | 523.34 | 528.93 | 523.34 | 528.05 | 528.05 | 1.36% | 63,048 |
| Oct 11, 2024 | 517.29 | 523.76 | 517.29 | 520.97 | 520.97 | 1.58% | 68,220 |
| Oct 10, 2024 | 516.75 | 516.75 | 511.58 | 512.89 | 512.89 | -0.77% | 132,391 |
| Oct 9, 2024 | 511.20 | 519.43 | 511.20 | 516.88 | 516.88 | 0.88% | 105,942 |
| Oct 8, 2024 | 507.75 | 514.84 | 507.75 | 512.36 | 512.36 | 1.18% | 110,411 |
| Oct 7, 2024 | 511.00 | 512.80 | 506.10 | 506.36 | 506.36 | -1.06% | 85,503 |
| Oct 4, 2024 | 512.11 | 515.16 | 509.85 | 511.80 | 511.80 | -0.10% | 81,946 |
| Oct 3, 2024 | 505.97 | 512.93 | 505.75 | 512.30 | 512.30 | 1.30% | 75,418 |
| Oct 2, 2024 | 505.00 | 508.95 | 504.92 | 505.75 | 505.75 | 0.03% | 84,448 |
| Oct 1, 2024 | 504.43 | 506.86 | 496.87 | 505.62 | 505.62 | 0.21% | 124,839 |
| Sep 30, 2024 | 500.00 | 504.59 | 500.00 | 504.56 | 504.56 | 0.92% | 100,615 |
| Sep 27, 2024 | 498.76 | 502.55 | 497.90 | 499.96 | 499.96 | 0.33% | 155,050 |
| Sep 26, 2024 | 493.80 | 499.22 | 490.66 | 498.32 | 498.32 | 1.00% | 89,721 |
| Sep 25, 2024 | 495.47 | 495.61 | 490.99 | 493.37 | 493.37 | 0.06% | 92,744 |
| Sep 24, 2024 | 492.60 | 494.11 | 488.37 | 493.05 | 493.05 | 0.33% | 99,348 |
| Sep 23, 2024 | 492.00 | 492.81 | 486.85 | 491.45 | 491.45 | 0.05% | 127,903 |
| Sep 20, 2024 | 488.66 | 491.53 | 484.53 | 491.18 | 491.18 | 0.32% | 209,517 |
| Sep 19, 2024 | 486.37 | 490.70 | 485.43 | 489.61 | 489.61 | 1.29% | 64,186 |
| Sep 18, 2024 | 483.13 | 488.19 | 480.56 | 483.39 | 483.39 | -0.33% | 91,039 |
| Sep 17, 2024 | 490.61 | 490.61 | 481.93 | 485.00 | 485.00 | -1.10% | 118,716 |
| Sep 16, 2024 | 479.88 | 498.00 | 479.88 | 490.37 | 490.37 | 2.97% | 113,923 |
| Sep 13, 2024 | 472.56 | 480.75 | 472.53 | 476.24 | 476.24 | 0.99% | 45,320 |
| Sep 12, 2024 | 469.01 | 473.09 | 467.23 | 471.58 | 471.58 | 0.49% | 82,686 |
| Sep 11, 2024 | 468.78 | 469.64 | 456.99 | 469.28 | 469.28 | -0.22% | 57,923 |
| Sep 10, 2024 | 470.43 | 473.65 | 467.87 | 470.31 | 470.31 | 0.05% | 59,920 |
| Sep 9, 2024 | 467.46 | 471.68 | 466.25 | 470.08 | 470.08 | 0.72% | 78,406 |
| Sep 6, 2024 | 479.76 | 479.78 | 464.26 | 466.73 | 466.73 | -2.60% | 76,551 |
| Sep 5, 2024 | 479.00 | 479.20 | 473.00 | 479.17 | 479.17 | 0.18% | 62,141 |
| Sep 4, 2024 | 478.35 | 480.09 | 475.24 | 478.30 | 478.30 | -0.01% | 49,144 |
| Sep 3, 2024 | 487.56 | 489.18 | 476.36 | 478.35 | 478.35 | -2.00% | 62,769 |
| Aug 30, 2024 | 483.61 | 488.70 | 479.67 | 488.12 | 488.12 | 1.55% | 61,753 |
| Aug 29, 2024 | 480.52 | 484.45 | 477.18 | 480.66 | 480.66 | 0.42% | 66,634 |
| Aug 28, 2024 | 477.68 | 481.99 | 476.37 | 478.67 | 478.67 | 0.43% | 57,923 |
| Aug 27, 2024 | 473.51 | 477.34 | 468.67 | 476.61 | 476.61 | 1.19% | 71,454 |
| Aug 26, 2024 | 476.28 | 482.16 | 471.02 | 471.02 | 471.02 | -0.84% | 50,485 |
| Aug 23, 2024 | 471.47 | 475.48 | 470.30 | 475.00 | 475.00 | 1.37% | 84,397 |
| Aug 22, 2024 | 471.00 | 473.25 | 467.21 | 468.57 | 468.57 | -0.67% | 64,362 |
| Aug 21, 2024 | 467.63 | 472.21 | 465.64 | 471.73 | 471.73 | 1.14% | 69,985 |
| Aug 20, 2024 | 467.08 | 467.35 | 463.72 | 466.43 | 466.43 | -0.04% | 51,974 |
| Aug 19, 2024 | 464.56 | 466.93 | 461.81 | 466.62 | 466.62 | 0.29% | 62,027 |
| Aug 16, 2024 | 465.00 | 467.82 | 464.00 | 465.29 | 465.29 | 0.28% | 62,545 |
| Aug 15, 2024 | 464.71 | 467.01 | 462.85 | 464.00 | 464.00 | 0.46% | 64,467 |
| Aug 14, 2024 | 460.53 | 462.87 | 457.64 | 461.86 | 461.86 | 0.13% | 63,271 |
| Aug 13, 2024 | 462.97 | 470.01 | 459.66 | 461.28 | 461.28 | -0.47% | 91,325 |
| Aug 12, 2024 | 463.91 | 466.02 | 461.89 | 463.48 | 463.48 | 0.24% | 69,388 |
| Aug 9, 2024 | 461.44 | 463.39 | 457.41 | 462.38 | 462.38 | 0.37% | 100,964 |
| Aug 8, 2024 | 451.58 | 467.88 | 448.38 | 460.66 | 460.66 | 3.05% | 194,020 |
| Aug 7, 2024 | 450.81 | 453.29 | 439.53 | 447.02 | 447.02 | 0.06% | 242,611 |
| Aug 6, 2024 | 445.33 | 453.71 | 445.32 | 446.73 | 446.73 | 0.74% | 136,845 |
| Aug 5, 2024 | 443.55 | 448.06 | 435.86 | 443.43 | 443.43 | -3.84% | 143,610 |
| Aug 2, 2024 | 458.92 | 461.80 | 451.51 | 461.12 | 461.12 | -0.60% | 123,389 |
| Aug 1, 2024 | 464.45 | 466.48 | 456.85 | 463.91 | 463.91 | 0.53% | 134,859 |
| Jul 31, 2024 | 455.25 | 464.63 | 451.08 | 461.48 | 461.48 | 1.96% | 104,804 |
| Jul 30, 2024 | 454.25 | 456.10 | 452.46 | 452.63 | 452.63 | 0.22% | 132,398 |