CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
491.37
-3.69 (-0.75%)
Sep 16, 2025, 4:00 PM EDT - Market closed
CACI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 495.09 | 495.48 | 485.27 | 491.37 | 491.37 | -0.75% | 169,310 |
| 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 |
| Aug 18, 2025 | 490.99 | 492.82 | 483.88 | 486.22 | 486.22 | -0.51% | 197,475 |
| Aug 15, 2025 | 489.56 | 491.08 | 479.62 | 488.71 | 488.71 | -0.40% | 237,101 |
| Aug 14, 2025 | 502.79 | 503.48 | 489.31 | 490.68 | 490.68 | -2.62% | 231,253 |
| Aug 13, 2025 | 493.49 | 505.13 | 487.00 | 503.90 | 503.90 | 5.59% | 294,546 |
| Aug 12, 2025 | 477.80 | 479.50 | 472.37 | 477.23 | 477.23 | -0.29% | 257,945 |
| Aug 11, 2025 | 496.13 | 502.75 | 476.36 | 478.64 | 478.64 | -3.28% | 318,921 |
| Aug 8, 2025 | 500.00 | 500.00 | 486.84 | 494.89 | 494.89 | -1.01% | 256,708 |
| Aug 7, 2025 | 491.98 | 500.00 | 479.37 | 499.94 | 499.94 | 5.19% | 381,144 |
| Aug 6, 2025 | 462.63 | 477.48 | 455.00 | 475.29 | 475.29 | 0.80% | 439,403 |
| Aug 5, 2025 | 466.68 | 475.01 | 465.46 | 471.53 | 471.53 | 1.04% | 427,714 |
| Aug 4, 2025 | 462.05 | 473.36 | 457.50 | 466.68 | 466.68 | 1.25% | 268,553 |
| Aug 1, 2025 | 460.33 | 465.66 | 451.97 | 460.93 | 460.93 | 0.08% | 380,804 |
| Jul 31, 2025 | 469.49 | 471.64 | 459.86 | 460.57 | 460.57 | -1.75% | 193,269 |
| Jul 30, 2025 | 468.38 | 474.63 | 464.48 | 468.77 | 468.77 | 0.03% | 121,407 |
| Jul 29, 2025 | 465.40 | 471.80 | 465.00 | 468.62 | 468.62 | 1.14% | 204,401 |
| Jul 28, 2025 | 480.77 | 480.77 | 454.45 | 463.36 | 463.36 | -3.44% | 308,548 |
| Jul 25, 2025 | 480.67 | 482.20 | 473.02 | 479.85 | 479.85 | 0.39% | 145,367 |
| Jul 24, 2025 | 481.35 | 485.60 | 473.38 | 478.00 | 478.00 | -0.56% | 250,648 |
| Jul 23, 2025 | 478.41 | 488.23 | 478.41 | 480.67 | 480.67 | 0.67% | 189,827 |
| Jul 22, 2025 | 478.60 | 486.86 | 470.45 | 477.46 | 477.46 | -0.25% | 288,810 |
| Jul 21, 2025 | 482.87 | 488.21 | 476.94 | 478.67 | 478.67 | -0.88% | 197,118 |
| Jul 18, 2025 | 479.58 | 485.00 | 479.58 | 482.92 | 482.92 | 0.69% | 104,015 |
| Jul 17, 2025 | 473.61 | 483.74 | 471.90 | 479.59 | 479.59 | 1.25% | 195,856 |
| Jul 16, 2025 | 475.88 | 478.60 | 471.00 | 473.65 | 473.65 | -0.27% | 246,452 |
| Jul 15, 2025 | 486.19 | 489.78 | 474.59 | 474.95 | 474.95 | -2.52% | 124,170 |
| Jul 14, 2025 | 479.43 | 487.56 | 478.06 | 487.23 | 487.23 | 1.26% | 126,716 |
| Jul 11, 2025 | 478.48 | 484.96 | 471.27 | 481.18 | 481.18 | 0.25% | 287,442 |
| Jul 10, 2025 | 484.55 | 489.28 | 479.97 | 479.97 | 479.97 | -1.12% | 234,286 |
| Jul 9, 2025 | 489.00 | 491.83 | 483.07 | 485.40 | 485.40 | -0.71% | 240,147 |
| Jul 8, 2025 | 500.47 | 500.47 | 487.78 | 488.87 | 488.87 | -3.19% | 294,368 |