Skip to main content
logo
CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
602.85
+5.60 (0.94%)
Nov 19, 2025, 4:00 PM EST - Market closed

CACI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 2025597.87612.34593.17602.85602.850.94%279,038
Nov 18, 2025586.57599.58582.92597.25597.251.87%262,848
Nov 17, 2025589.72596.40584.30586.31586.31-0.77%127,484
Nov 14, 2025585.92595.64580.16590.83590.830.60%253,716
Nov 13, 2025589.29594.43578.17587.29587.290.11%199,925
Nov 12, 2025586.50593.36575.06586.65586.65-0.21%234,642
Nov 11, 2025591.10593.19583.65587.87587.87-0.67%107,481
Nov 10, 2025593.11599.78581.26591.85591.850.44%166,785
Nov 7, 2025580.65591.05577.07589.25589.250.83%146,048
Nov 6, 2025586.65589.65573.19584.40584.40-0.71%195,778
Nov 5, 2025581.27596.49578.94588.57588.570.65%239,494
Nov 4, 2025558.86586.38556.44584.74584.743.65%338,432
Nov 3, 2025562.25565.78548.17564.14564.140.34%240,409
Oct 31, 2025567.81570.00561.02562.25562.25-0.18%281,219
Oct 30, 2025559.52571.32559.52563.25563.250.19%223,937
Oct 29, 2025568.98571.12560.77562.18562.18-1.80%176,159
Oct 28, 2025575.48583.31569.14572.49572.49-1.08%246,073
Oct 27, 2025583.23591.48573.65578.73578.73-1.16%220,634
Oct 24, 2025587.58592.76570.01585.55585.550.17%345,842
Oct 23, 2025544.01596.95542.20584.57584.5712.38%811,928
Oct 22, 2025530.85536.03516.87520.16520.16-2.54%467,482
Oct 21, 2025526.00535.00518.94533.69533.691.30%285,711
Oct 20, 2025518.71533.96518.71526.84526.842.14%221,529
Oct 17, 2025516.00520.03499.81515.82515.82-0.47%265,746
Oct 16, 2025518.26532.73517.82518.23518.230.22%305,896
Oct 15, 2025514.00519.16511.79517.10517.100.54%278,794
Oct 14, 2025507.13518.61505.51514.31514.311.23%100,495
Oct 13, 2025511.35513.47506.44508.06508.06-0.45%99,290
Oct 10, 2025512.50516.94506.49510.35510.35-0.19%233,200
Oct 9, 2025528.30534.24509.13511.30511.30-2.92%134,878
Oct 8, 2025529.32534.55525.00526.70526.700.14%169,468
Oct 7, 2025530.00531.01520.75525.96525.96-0.57%139,057
Oct 6, 2025530.00537.69521.72529.00529.00-0.23%248,081
Oct 3, 2025519.23530.72519.23530.23530.232.15%229,828
Oct 2, 2025515.71524.47510.05519.07519.070.76%301,196
Oct 1, 2025495.06515.67488.90515.16515.163.28%237,313
Sep 30, 2025490.06499.75485.88498.78498.782.20%320,011
Sep 29, 2025488.38493.37481.02488.06488.060.51%288,354
Sep 26, 2025478.35486.35474.82485.59485.591.96%176,622
Sep 25, 2025497.36497.36465.42476.24476.24-4.22%387,573
Sep 24, 2025496.37502.21494.43497.23497.230.87%162,635
Sep 23, 2025503.69511.24489.59492.95492.95-1.76%264,489
Sep 22, 2025495.96505.11490.37501.77501.770.59%309,177
Sep 19, 2025497.75502.60495.34498.81498.810.47%286,227
Sep 18, 2025495.24497.78489.03496.50496.500.18%230,560
Sep 17, 2025490.07499.99490.07495.63495.630.87%174,183
Sep 16, 2025495.09495.48485.27491.37491.37-0.75%169,318
Sep 15, 2025494.75498.89490.99495.06495.06-0.18%173,331
Sep 12, 2025493.13498.74488.27495.96495.960.58%170,819
Sep 11, 2025487.28495.44486.49493.12493.121.41%193,348