CACI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2025	497.27	507.14	492.45	505.00	505.00	3.27%	401,313
Jul 3, 2025	489.81	495.59	487.94	489.02	489.02	0.25%	176,095
Jul 2, 2025	480.82	490.94	478.89	487.81	487.81	0.91%	324,184
Jul 1, 2025	476.06	485.00	475.45	483.41	483.41	1.41%	296,612
Jun 30, 2025	466.22	477.13	463.92	476.70	476.70	2.88%	275,402
Jun 27, 2025	464.03	465.70	454.44	463.37	463.37	-0.43%	313,199
Jun 26, 2025	463.54	469.13	457.39	465.37	465.37	0.97%	218,764
Jun 25, 2025	454.66	465.34	448.98	460.91	460.91	1.93%	247,878
Jun 24, 2025	457.71	458.05	445.48	452.17	452.17	-1.19%	266,334
Jun 23, 2025	453.99	461.05	450.67	457.61	457.61	0.89%	180,118
Jun 20, 2025	455.32	459.63	447.70	453.57	453.57	-0.21%	342,245
Jun 18, 2025	458.99	466.29	452.19	454.54	454.54	-0.91%	237,421
Jun 17, 2025	445.38	458.95	443.21	458.73	458.73	2.80%	212,194
Jun 16, 2025	450.68	451.13	439.67	446.24	446.24	-0.99%	254,163
Jun 13, 2025	446.15	457.89	446.15	450.68	450.68	1.10%	318,895
Jun 12, 2025	440.99	445.76	438.41	445.76	445.76	1.03%	229,635
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