Skip to main content
CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
449.15
-7.52 (-1.65%)
Apr 25, 2025, 4:00 PM EDT - Market closed

CACI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025460.15460.15446.06449.49449.49-1.57%540,293
Apr 24, 2025446.50469.75439.00456.67456.677.87%966,007
Apr 23, 2025430.00436.16419.00423.37423.370.16%594,942
Apr 22, 2025420.41425.19414.34422.71422.710.94%317,271
Apr 21, 2025421.36424.54413.25418.77418.77-0.29%502,807
Apr 17, 2025411.92423.69411.92420.00420.001.22%329,510
Apr 16, 2025417.24423.05410.72414.93414.93-0.55%362,772
Apr 15, 2025423.00426.51414.37417.22417.22-1.61%292,500
Apr 14, 2025414.15428.92413.70424.05424.052.75%465,186
Apr 11, 2025402.00415.00397.67412.69412.692.30%439,553
Apr 10, 2025399.24407.04391.40403.42403.42-0.14%418,550
Apr 9, 2025375.97414.24375.97404.00404.004.47%1,018,459
Apr 8, 2025396.49405.00380.90386.70386.70-0.13%711,887
Apr 7, 2025374.52400.00363.69387.22387.220.29%767,766
Apr 4, 2025392.20405.48382.30386.11386.11-1.52%1,105,714
Apr 3, 2025384.47407.64383.88392.06392.060.20%917,637
Apr 2, 2025365.76405.23358.42391.26391.265.77%1,623,754
Apr 1, 2025367.14370.07359.20369.90369.900.81%515,704
Mar 31, 2025371.00373.17365.88366.92366.92-1.73%398,874
Mar 28, 2025373.49379.49369.11373.37373.37-0.70%277,182
Mar 27, 2025371.96376.88368.79375.99375.990.81%240,970
Mar 26, 2025372.58376.67370.19372.97372.970.07%272,311
Mar 25, 2025372.99376.75361.70372.70372.700.33%552,656
Mar 24, 2025367.32374.17365.48371.48371.481.46%378,554
Mar 21, 2025367.77369.85356.77366.12366.12-0.96%724,946
Mar 20, 2025382.25384.19360.00369.66369.66-4.45%948,669
Mar 19, 2025389.53399.33384.16386.89386.89-0.80%703,969
Mar 18, 2025383.37391.21377.45390.00390.000.56%504,683
Mar 17, 2025380.00392.09379.62387.83387.833.88%595,838
Mar 14, 2025368.45375.65366.63373.33373.331.56%360,457
Mar 13, 2025368.51374.86367.14367.59367.59-0.66%281,013
Mar 12, 2025367.76375.29361.80370.02370.020.84%406,054
Mar 11, 2025376.55381.24359.59366.94366.94-3.12%632,594
Mar 10, 2025385.71400.70376.41378.77378.77-2.17%916,488
Mar 7, 2025355.85389.95355.85387.17387.177.86%960,853
Mar 6, 2025360.07361.90350.59358.96358.96-1.08%984,628
Mar 5, 2025350.92364.58350.92362.87362.872.79%968,930
Mar 4, 2025329.73360.90328.26353.02353.027.13%1,464,495
Mar 3, 2025334.49335.88327.30329.54329.54-1.59%532,707
Feb 28, 2025332.84335.92325.79334.85334.85-0.23%613,218
Feb 27, 2025328.56335.80328.56335.63335.631.38%492,981
Feb 26, 2025330.86337.02329.49331.06331.06-0.36%407,161
Feb 25, 2025327.00337.01327.00332.26332.261.56%490,867
Feb 24, 2025327.92332.39323.24327.17327.170.05%478,639
Feb 21, 2025336.51336.51318.60327.00327.00-4.30%712,483
Feb 20, 2025341.90345.26330.24341.68341.68-0.82%614,441
Feb 19, 2025336.31350.50333.96344.51344.511.58%633,404
Feb 18, 2025340.19341.84332.52339.14339.140.19%416,947
Feb 14, 2025344.30347.67334.05338.51338.51-1.31%566,568
Feb 13, 2025356.65357.93337.70343.01343.01-3.58%802,804