CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
533.71
+7.75 (1.47%)
Oct 8, 2025, 1:25 PM EDT - Market open
CACI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 529.32 | 532.49 | 525.00 | 533.00 | - | 1.34% | 47,357 |
| Oct 7, 2025 | 530.00 | 531.01 | 520.75 | 525.96 | 525.96 | -0.57% | 139,057 |
| Oct 6, 2025 | 530.00 | 537.69 | 521.72 | 529.00 | 529.00 | -0.23% | 248,081 |
| Oct 3, 2025 | 519.23 | 530.72 | 519.23 | 530.23 | 530.23 | 2.15% | 229,828 |
| Oct 2, 2025 | 515.71 | 524.47 | 510.05 | 519.07 | 519.07 | 0.76% | 301,196 |
| Oct 1, 2025 | 495.06 | 515.67 | 488.90 | 515.16 | 515.16 | 3.28% | 237,313 |
| Sep 30, 2025 | 490.06 | 499.75 | 485.88 | 498.78 | 498.78 | 2.20% | 320,011 |
| Sep 29, 2025 | 488.38 | 493.37 | 481.02 | 488.06 | 488.06 | 0.51% | 288,354 |
| Sep 26, 2025 | 478.35 | 486.35 | 474.82 | 485.59 | 485.59 | 1.96% | 176,622 |
| Sep 25, 2025 | 497.36 | 497.36 | 465.42 | 476.24 | 476.24 | -4.22% | 387,573 |
| Sep 24, 2025 | 496.37 | 502.21 | 494.43 | 497.23 | 497.23 | 0.87% | 162,635 |
| Sep 23, 2025 | 503.69 | 511.24 | 489.59 | 492.95 | 492.95 | -1.76% | 264,489 |
| Sep 22, 2025 | 495.96 | 505.11 | 490.37 | 501.77 | 501.77 | 0.59% | 309,177 |
| Sep 19, 2025 | 497.75 | 502.60 | 495.34 | 498.81 | 498.81 | 0.47% | 286,227 |
| Sep 18, 2025 | 495.24 | 497.78 | 489.03 | 496.50 | 496.50 | 0.18% | 230,560 |
| Sep 17, 2025 | 490.07 | 499.99 | 490.07 | 495.63 | 495.63 | 0.87% | 174,183 |
| Sep 16, 2025 | 495.09 | 495.48 | 485.27 | 491.37 | 491.37 | -0.75% | 169,318 |
| 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 |