Skip to main content
logo
CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
606.38
-6.55 (-1.07%)
Mar 20, 2026, 4:00 PM EDT - Market closed

CACI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026607.47615.77602.50606.38606.38-1.07%488,471
Mar 19, 2026607.96620.31607.37612.93612.930.69%171,357
Mar 18, 2026609.31625.00607.91608.73608.73-0.69%157,583
Mar 17, 2026608.84623.12607.50612.93612.931.25%360,730
Mar 16, 2026608.00615.19591.20605.35605.35-0.23%306,497
Mar 13, 2026612.00617.49590.61606.72606.72-0.96%256,708
Mar 12, 2026602.26618.39599.41612.63612.631.37%239,685
Mar 11, 2026592.00614.77589.61604.38604.382.14%215,943
Mar 10, 2026628.43634.81591.43591.71591.71-6.55%363,587
Mar 9, 2026621.59635.34597.05633.21633.212.79%397,098
Mar 6, 2026612.52621.69608.13616.00616.000.57%236,544
Mar 5, 2026620.15630.98606.59612.52612.52-1.93%184,256
Mar 4, 2026628.26631.92613.86624.55624.55-0.83%243,882
Mar 3, 2026618.06632.24610.64629.75629.750.77%244,181
Mar 2, 2026616.09624.99608.49624.96624.962.42%227,905
Feb 27, 2026597.56610.58591.20610.17610.172.18%316,320
Feb 26, 2026591.89603.64589.36597.16597.161.21%228,711
Feb 25, 2026588.96590.93568.00590.03590.030.68%248,669
Feb 24, 2026571.43586.37567.55586.02586.022.63%114,131
Feb 23, 2026572.32580.00563.99570.99570.99-2.57%220,379
Feb 20, 2026587.78593.66576.98586.03586.03-0.87%200,796
Feb 19, 2026567.55592.50567.03591.20591.204.27%268,638
Feb 18, 2026565.41577.83565.00566.99566.990.44%312,888
Feb 17, 2026571.77579.69563.24564.53564.53-1.53%179,760
Feb 13, 2026568.39584.57564.85573.30573.302.12%231,026
Feb 12, 2026576.27596.33556.56561.39561.39-2.00%348,450
Feb 11, 2026625.84632.50550.28572.83572.83-8.46%735,663
Feb 10, 2026637.27637.53609.50625.80625.80-1.80%218,847
Feb 9, 2026621.42638.07621.42637.27637.273.03%220,010
Feb 6, 2026604.12620.55604.12618.50618.503.37%194,703
Feb 5, 2026603.23618.19597.24598.32598.32-1.12%166,539
Feb 4, 2026618.75618.88591.27605.08605.08-2.22%309,705
Feb 3, 2026617.99621.25605.00618.84618.841.06%227,131
Feb 2, 2026617.14624.00606.35612.37612.37-1.32%267,667
Jan 30, 2026617.43628.40612.00620.58620.58-0.41%205,905
Jan 29, 2026640.09642.30615.63623.13623.13-2.37%309,534
Jan 28, 2026643.01645.67628.90638.24638.24-0.77%219,234
Jan 27, 2026643.50655.00639.25643.21643.210.07%222,505
Jan 26, 2026666.50666.50623.69642.78642.78-2.93%392,214
Jan 23, 2026668.12683.50654.98662.19662.191.03%388,864
Jan 22, 2026641.07663.63622.05655.46655.463.62%669,925
Jan 21, 2026628.54641.40620.90632.56632.560.54%425,024
Jan 20, 2026635.00642.00624.03629.14629.14-0.99%421,811
Jan 16, 2026625.45635.76618.20635.40635.401.26%258,651
Jan 15, 2026613.30627.97606.00627.50627.502.65%301,514
Jan 14, 2026605.49612.54594.43611.33611.331.12%230,909
Jan 13, 2026605.24609.68595.95604.57604.57-0.04%248,822
Jan 12, 2026602.29615.00598.94604.82604.820.98%303,382
Jan 9, 2026585.36607.12581.85598.94598.942.54%454,439
Jan 8, 2026584.96614.65571.36584.09584.093.78%555,879