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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 575.48 | 583.31 | 569.14 | 572.49 | 572.49 | -1.08% | 246,073 |
| Oct 27, 2025 | 583.23 | 591.48 | 573.65 | 578.73 | 578.73 | -1.16% | 220,634 |
| Oct 24, 2025 | 587.58 | 592.76 | 570.01 | 585.55 | 585.55 | 0.17% | 345,842 |
| Oct 23, 2025 | 544.01 | 596.95 | 542.20 | 584.57 | 584.57 | 12.38% | 811,928 |
| Oct 22, 2025 | 530.85 | 536.03 | 516.87 | 520.16 | 520.16 | -2.54% | 467,482 |
| Oct 21, 2025 | 526.00 | 535.00 | 518.94 | 533.69 | 533.69 | 1.30% | 285,711 |
| Oct 20, 2025 | 518.71 | 533.96 | 518.71 | 526.84 | 526.84 | 2.14% | 221,529 |
| Oct 17, 2025 | 516.00 | 520.03 | 499.81 | 515.82 | 515.82 | -0.47% | 265,746 |
| Oct 16, 2025 | 518.26 | 532.73 | 517.82 | 518.23 | 518.23 | 0.22% | 305,896 |
| Oct 15, 2025 | 514.00 | 519.16 | 511.79 | 517.10 | 517.10 | 0.54% | 278,794 |
| Oct 14, 2025 | 507.13 | 518.61 | 505.51 | 514.31 | 514.31 | 1.23% | 100,495 |
| Oct 13, 2025 | 511.35 | 513.47 | 506.44 | 508.06 | 508.06 | -0.45% | 99,290 |
| Oct 10, 2025 | 512.50 | 516.94 | 506.49 | 510.35 | 510.35 | -0.19% | 233,200 |
| Oct 9, 2025 | 528.30 | 534.24 | 509.13 | 511.30 | 511.30 | -2.92% | 134,878 |
| Oct 8, 2025 | 529.32 | 534.55 | 525.00 | 526.70 | 526.70 | 0.14% | 169,468 |
| Oct 7, 2025 | 530.00 | 531.01 | 520.75 | 525.96 | 525.96 | -0.57% | 139,057 |
| Oct 6, 2025 | 530.00 | 537.69 | 521.72 | 529.00 | 529.00 | -0.23% | 248,081 |
| Oct 3, 2025 | 519.23 | 530.72 | 519.23 | 530.23 | 530.23 | 2.15% | 229,828 |
| Oct 2, 2025 | 515.71 | 524.47 | 510.05 | 519.07 | 519.07 | 0.76% | 301,196 |
| Oct 1, 2025 | 495.06 | 515.67 | 488.90 | 515.16 | 515.16 | 3.28% | 237,313 |
| Sep 30, 2025 | 490.06 | 499.75 | 485.88 | 498.78 | 498.78 | 2.20% | 320,011 |
| Sep 29, 2025 | 488.38 | 493.37 | 481.02 | 488.06 | 488.06 | 0.51% | 288,354 |
| Sep 26, 2025 | 478.35 | 486.35 | 474.82 | 485.59 | 485.59 | 1.96% | 176,622 |
| Sep 25, 2025 | 497.36 | 497.36 | 465.42 | 476.24 | 476.24 | -4.22% | 387,573 |
| Sep 24, 2025 | 496.37 | 502.21 | 494.43 | 497.23 | 497.23 | 0.87% | 162,635 |
| Sep 23, 2025 | 503.69 | 511.24 | 489.59 | 492.95 | 492.95 | -1.76% | 264,489 |
| Sep 22, 2025 | 495.96 | 505.11 | 490.37 | 501.77 | 501.77 | 0.59% | 309,177 |
| Sep 19, 2025 | 497.75 | 502.60 | 495.34 | 498.81 | 498.81 | 0.47% | 286,227 |
| Sep 18, 2025 | 495.24 | 497.78 | 489.03 | 496.50 | 496.50 | 0.18% | 230,560 |
| Sep 17, 2025 | 490.07 | 499.99 | 490.07 | 495.63 | 495.63 | 0.87% | 174,183 |
| Sep 16, 2025 | 495.09 | 495.48 | 485.27 | 491.37 | 491.37 | -0.75% | 169,318 |
| Sep 15, 2025 | 494.75 | 498.89 | 490.99 | 495.06 | 495.06 | -0.18% | 173,331 |
| Sep 12, 2025 | 493.13 | 498.74 | 488.27 | 495.96 | 495.96 | 0.58% | 170,819 |
| Sep 11, 2025 | 487.28 | 495.44 | 486.49 | 493.12 | 493.12 | 1.41% | 193,348 |
| Sep 10, 2025 | 477.77 | 486.53 | 476.23 | 486.24 | 486.24 | 1.38% | 171,324 |
| Sep 9, 2025 | 472.90 | 480.38 | 470.62 | 479.62 | 479.62 | 1.18% | 177,337 |
| Sep 8, 2025 | 472.65 | 476.06 | 466.79 | 474.04 | 474.04 | -0.09% | 153,042 |
| Sep 5, 2025 | 464.26 | 475.44 | 463.37 | 474.45 | 474.45 | 3.12% | 207,747 |
| Sep 4, 2025 | 464.76 | 467.50 | 450.95 | 460.10 | 460.10 | -1.99% | 303,129 |
| Sep 3, 2025 | 479.69 | 485.85 | 466.62 | 469.45 | 469.45 | -2.79% | 180,271 |
| Sep 2, 2025 | 477.71 | 483.38 | 474.00 | 482.94 | 482.94 | 0.67% | 167,251 |
| Aug 29, 2025 | 479.74 | 486.85 | 477.51 | 479.72 | 479.72 | - | 166,883 |
| Aug 28, 2025 | 487.46 | 487.72 | 475.08 | 479.71 | 479.71 | -1.51% | 158,674 |
| Aug 27, 2025 | 481.80 | 491.44 | 481.36 | 487.07 | 487.07 | 0.82% | 177,027 |
| Aug 26, 2025 | 485.89 | 488.11 | 481.36 | 483.13 | 483.13 | -0.35% | 256,723 |
| Aug 25, 2025 | 483.00 | 486.43 | 480.25 | 484.81 | 484.81 | 0.70% | 210,877 |
| Aug 22, 2025 | 484.86 | 494.01 | 479.91 | 481.42 | 481.42 | -0.95% | 361,972 |
| Aug 21, 2025 | 489.36 | 489.73 | 484.13 | 486.02 | 486.02 | -0.13% | 129,134 |
| Aug 20, 2025 | 487.12 | 490.95 | 482.22 | 486.63 | 486.63 | -0.05% | 171,691 |
| Aug 19, 2025 | 484.77 | 486.85 | 482.45 | 486.85 | 486.85 | 0.13% | 256,522 |