CACI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	503.01	508.56	493.23	505.24	505.24	0.48%	266,559
Jul 2, 2026	469.00	502.83	469.00	502.83	502.83	7.70%	349,555
Jul 1, 2026	466.57	474.67	463.83	466.88	466.88	0.78%	257,023
Jun 30, 2026	459.28	465.61	454.46	463.26	463.26	1.36%	296,740
Jun 29, 2026	456.96	462.99	450.00	457.04	457.04	0.69%	199,492
Jun 26, 2026	441.41	460.71	439.16	453.92	453.92	2.40%	445,673
Jun 25, 2026	458.42	460.77	439.80	443.26	443.26	-4.06%	307,564
Jun 24, 2026	466.79	475.96	457.99	462.04	462.04	-1.21%	223,497
Jun 23, 2026	450.00	468.51	448.40	467.68	467.68	3.99%	356,531
Jun 22, 2026	458.08	465.56	434.70	449.72	449.72	-3.58%	371,437
Jun 18, 2026	490.00	491.98	461.73	466.42	466.42	-5.76%	444,542
Jun 17, 2026	498.99	512.62	493.11	494.94	494.94	-1.88%	237,186
Jun 16, 2026	506.27	513.15	491.87	504.42	504.42	-0.62%	325,750
Jun 15, 2026	514.71	519.00	500.05	507.56	507.56	-2.28%	269,546
Jun 12, 2026	527.14	530.00	516.94	519.40	519.40	-1.15%	144,824
Jun 11, 2026	520.10	535.47	515.67	525.42	525.42	0.82%	174,047
Jun 10, 2026	526.94	534.26	515.48	521.14	521.14	-0.74%	180,303
Jun 9, 2026	520.88	526.66	508.27	525.04	525.04	1.14%	254,420
Jun 8, 2026	529.02	537.80	515.01	519.14	519.14	-2.31%	337,896
Jun 5, 2026	535.85	544.24	526.66	531.41	531.41	-0.14%	289,109
Jun 4, 2026	533.55	544.00	525.94	532.13	532.13	0.77%	282,526
Jun 3, 2026	517.83	536.00	516.22	528.07	528.07	0.62%	274,719
Jun 2, 2026	518.93	526.98	510.77	524.80	524.80	-0.02%	179,379
Jun 1, 2026	527.36	545.29	520.50	524.92	524.92	2.22%	254,904
May 29, 2026	520.09	524.72	511.85	513.51	513.51	-1.79%	414,958
May 28, 2026	507.32	528.98	505.82	522.85	522.85	2.35%	349,188
May 27, 2026	494.97	513.96	494.97	510.84	510.84	1.94%	246,783
May 26, 2026	499.61	503.81	488.40	501.13	501.13	-0.04%	252,812
May 22, 2026	490.34	505.00	489.13	501.35	501.35	2.30%	186,511
May 21, 2026	489.73	493.55	480.38	490.07	490.07	-0.58%	169,781
May 20, 2026	492.19	499.44	485.41	492.91	492.91	-0.08%	252,911
May 19, 2026	495.43	506.27	490.58	493.32	493.32	-0.32%	206,583
May 18, 2026	487.01	499.76	486.60	494.92	494.92	1.63%	215,193
May 15, 2026	503.00	510.05	486.01	486.96	486.96	-3.42%	353,567
May 14, 2026	505.82	512.64	495.08	504.18	504.18	0.06%	376,434
May 13, 2026	495.72	507.20	485.50	503.87	503.87	0.94%	528,268
May 12, 2026	488.00	509.64	486.90	499.18	499.18	3.44%	454,855
May 11, 2026	481.19	485.04	465.00	482.57	482.57	0.33%	415,324
May 8, 2026	488.34	488.44	476.70	480.99	480.99	-1.81%	273,618
May 7, 2026	496.94	505.54	486.54	489.88	489.88	-1.91%	360,770
May 6, 2026	489.10	504.31	474.41	499.42	499.42	1.09%	380,997
May 5, 2026	514.19	514.89	487.85	494.04	494.04	-3.80%	405,620
May 4, 2026	513.21	525.62	508.51	513.58	513.58	0.06%	290,294
May 1, 2026	522.72	534.40	508.62	513.29	513.29	-1.20%	302,199
Apr 30, 2026	503.16	523.60	503.16	519.54	519.54	3.28%	391,723
Apr 29, 2026	509.55	515.07	496.61	503.03	503.03	-1.12%	283,984
Apr 28, 2026	506.21	514.89	496.51	508.72	508.72	1.36%	293,204
Apr 27, 2026	518.68	526.00	501.68	501.90	501.90	-2.83%	276,960
Apr 24, 2026	532.15	532.15	511.90	516.54	516.54	-1.89%	432,816
Apr 23, 2026	519.25	536.00	490.75	526.49	526.49	2.78%	800,655