CACI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	440.99	444.31	438.41	442.97	-	0.40%	34,821
Jun 11, 2025	437.80	441.22	429.66	441.22	441.22	1.06%	223,174
Jun 10, 2025	443.72	444.05	432.90	436.61	436.61	-1.01%	234,300
Jun 9, 2025	448.31	448.31	435.96	441.05	441.05	-0.99%	197,070
Jun 6, 2025	437.00	446.72	436.41	445.45	445.45	3.05%	298,655
Jun 5, 2025	426.03	432.63	422.15	432.27	432.27	1.66%	320,709
Jun 4, 2025	426.98	431.89	424.98	425.21	425.21	-0.48%	167,746
Jun 3, 2025	416.49	429.64	409.76	427.26	427.26	2.64%	434,810
Jun 2, 2025	425.75	425.80	409.62	416.26	416.26	-2.74%	391,796
May 30, 2025	430.13	433.14	417.16	428.00	428.00	-0.27%	476,455
May 29, 2025	447.98	448.89	427.43	429.18	429.18	-3.93%	730,597
May 28, 2025	466.68	468.17	445.86	446.72	446.72	-4.40%	381,376
May 27, 2025	461.72	469.58	458.33	467.27	467.27	1.22%	281,701
May 23, 2025	469.96	469.96	445.83	461.62	461.62	-2.77%	340,472
May 22, 2025	472.17	477.78	469.13	474.75	474.75	0.45%	212,235
May 21, 2025	473.10	476.86	469.93	472.63	472.63	-0.98%	190,264
May 20, 2025	476.33	482.33	473.56	477.29	477.29	-0.13%	194,561
May 19, 2025	475.21	479.06	474.46	477.92	477.92	-0.26%	219,117
May 16, 2025	474.49	480.10	472.11	479.15	479.15	0.45%	278,028
May 15, 2025	467.44	478.94	467.44	476.98	476.98	2.20%	269,592
May 14, 2025	462.82	467.50	460.14	466.69	466.69	1.01%	221,866
May 13, 2025	473.72	474.62	461.03	462.04	462.04	-2.89%	395,152
May 12, 2025	481.41	481.41	466.22	475.79	475.79	-0.42%	253,243
May 9, 2025	475.33	483.10	474.79	477.82	477.82	0.33%	259,952
May 8, 2025	478.59	481.08	473.75	476.27	476.27	0.44%	263,998
May 7, 2025	471.06	476.89	465.87	474.16	474.16	0.56%	282,781
May 6, 2025	459.89	473.80	459.26	471.52	471.52	2.15%	255,215
May 5, 2025	462.50	467.29	459.57	461.60	461.60	-0.34%	240,551
May 2, 2025	468.21	469.69	459.07	463.17	463.17	0.94%	434,668
May 1, 2025	453.20	461.99	450.96	458.87	458.87	0.22%	365,741
Apr 30, 2025	448.79	459.18	444.88	457.87	457.87	1.94%	352,603
Apr 29, 2025	450.14	453.13	442.12	449.15	449.15	0.07%	387,610
Apr 28, 2025	450.81	456.43	442.18	448.82	448.82	-0.15%	347,151
Apr 25, 2025	460.15	460.15	446.06	449.49	449.49	-1.57%	540,293
Apr 24, 2025	446.50	469.75	439.00	456.67	456.67	7.87%	966,007
Apr 23, 2025	430.00	436.16	419.00	423.37	423.37	0.16%	594,942
Apr 22, 2025	420.41	425.19	414.34	422.71	422.71	0.94%	317,271
Apr 21, 2025	421.36	424.54	413.25	418.77	418.77	-0.29%	502,807
Apr 17, 2025	411.92	423.69	411.92	420.00	420.00	1.22%	329,510
Apr 16, 2025	417.24	423.05	410.72	414.93	414.93	-0.55%	362,772
Apr 15, 2025	423.00	426.51	414.37	417.22	417.22	-1.61%	292,500
Apr 14, 2025	414.15	428.92	413.70	424.05	424.05	2.75%	465,186
Apr 11, 2025	402.00	415.00	397.67	412.69	412.69	2.30%	439,553
Apr 10, 2025	399.24	407.04	391.40	403.42	403.42	-0.14%	418,550
Apr 9, 2025	375.97	414.24	375.97	404.00	404.00	4.47%	1,018,459
Apr 8, 2025	396.49	405.00	380.90	386.70	386.70	-0.13%	711,887
Apr 7, 2025	374.52	400.00	363.69	387.22	387.22	0.29%	767,766
Apr 4, 2025	392.20	405.48	382.30	386.11	386.11	-1.52%	1,105,714
Apr 3, 2025	384.47	407.64	383.88	392.06	392.06	0.20%	917,637
Apr 2, 2025	365.76	405.23	358.42	391.26	391.26	5.77%	1,623,754