Skip to main content
logo
CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
625.80
-11.47 (-1.80%)
At close: Feb 10, 2026, 4:00 PM EST
630.00
+4.20 (0.67%)
After-hours: Feb 10, 2026, 7:55 PM EST

CACI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2026637.27637.53609.50625.80625.80-1.80%218,847
Feb 9, 2026621.42638.07621.42637.27637.273.03%220,010
Feb 6, 2026604.12620.55604.12618.50618.503.37%194,703
Feb 5, 2026603.23618.19597.24598.32598.32-1.12%166,539
Feb 4, 2026618.75618.88591.27605.08605.08-2.22%309,705
Feb 3, 2026617.99621.25605.00618.84618.841.06%227,131
Feb 2, 2026617.14624.00606.35612.37612.37-1.32%267,667
Jan 30, 2026617.43628.40612.00620.58620.58-0.41%205,905
Jan 29, 2026640.09642.30615.63623.13623.13-2.37%309,534
Jan 28, 2026643.01645.67628.90638.24638.24-0.77%219,234
Jan 27, 2026643.50655.00639.25643.21643.210.07%222,505
Jan 26, 2026666.50666.50623.69642.78642.78-2.93%392,214
Jan 23, 2026668.12683.50654.98662.19662.191.03%388,864
Jan 22, 2026641.07663.63622.05655.46655.463.62%669,925
Jan 21, 2026628.54641.40620.90632.56632.560.54%425,024
Jan 20, 2026635.00642.00624.03629.14629.14-0.99%421,811
Jan 16, 2026625.45635.76618.20635.40635.401.26%258,651
Jan 15, 2026613.30627.97606.00627.50627.502.65%301,514
Jan 14, 2026605.49612.54594.43611.33611.331.12%230,909
Jan 13, 2026605.24609.68595.95604.57604.57-0.04%248,822
Jan 12, 2026602.29615.00598.94604.82604.820.98%303,382
Jan 9, 2026585.36607.12581.85598.94598.942.54%454,439
Jan 8, 2026584.96614.65571.36584.09584.093.78%555,879
Jan 7, 2026562.57564.77553.49562.79562.790.60%315,631
Jan 6, 2026568.35572.23557.39559.44559.44-1.62%292,279
Jan 5, 2026536.33569.04536.33568.63568.635.81%336,333
Jan 2, 2026533.50541.62529.70537.41537.410.86%171,571
Dec 31, 2025538.23539.27531.14532.81532.81-1.15%187,179
Dec 30, 2025538.95541.72534.01539.01539.01-0.09%199,267
Dec 29, 2025541.40546.95537.48539.48539.48-0.46%181,296
Dec 26, 2025546.00547.50539.92541.97541.97-0.45%136,902
Dec 24, 2025545.84547.81538.10544.41544.41-0.03%91,992
Dec 23, 2025549.97553.25543.18544.55544.55-0.99%211,352
Dec 22, 2025559.33563.00548.41550.00550.00-1.19%326,458
Dec 19, 2025549.99560.70549.32556.61556.611.39%348,691
Dec 18, 2025563.39563.39548.10548.96548.96-2.10%427,944
Dec 17, 2025556.52566.00554.98560.75560.750.10%442,500
Dec 16, 2025565.04565.46554.01560.20560.20-1.27%292,446
Dec 15, 2025575.35578.41564.88567.41567.41-0.88%218,177
Dec 12, 2025585.86585.86571.84572.45572.45-2.40%235,150
Dec 11, 2025599.02599.59577.99586.51586.51-1.67%282,933
Dec 10, 2025589.24603.75585.00596.45596.451.23%193,622
Dec 9, 2025591.97592.62584.01589.19589.19-0.71%201,360
Dec 8, 2025597.03597.03583.84593.43593.43-0.37%221,142
Dec 5, 2025602.26602.50584.07595.65595.65-1.64%243,863
Dec 4, 2025592.75625.81586.44605.60605.602.15%366,039
Dec 3, 2025603.32613.77586.87592.88592.88-2.22%316,295
Dec 2, 2025615.25625.63606.11606.36606.36-0.96%324,374
Dec 1, 2025613.80627.16611.84612.25612.25-0.79%192,648
Nov 28, 2025615.42619.79614.74617.10617.100.28%53,068