CACI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	513.21	525.62	508.51	513.58	513.58	0.06%	290,222
May 1, 2026	522.72	534.40	508.62	513.29	513.29	-1.20%	302,066
Apr 30, 2026	503.16	523.60	503.16	519.54	519.54	3.28%	391,689
Apr 29, 2026	509.55	515.07	496.61	503.03	503.03	-1.12%	283,977
Apr 28, 2026	506.21	514.89	496.51	508.72	508.72	1.36%	293,193
Apr 27, 2026	518.68	526.00	501.68	501.90	501.90	-2.83%	276,937
Apr 24, 2026	532.15	532.15	511.90	516.54	516.54	-1.89%	432,697
Apr 23, 2026	519.25	536.00	490.75	526.49	526.49	2.78%	800,552
Apr 22, 2026	522.33	522.33	502.04	512.25	512.25	-1.18%	407,621
Apr 21, 2026	520.00	526.18	513.93	518.38	518.38	-0.71%	224,923
Apr 20, 2026	527.26	530.53	518.26	522.07	522.07	-0.97%	377,370
Apr 17, 2026	527.06	536.03	521.02	527.16	527.16	-0.55%	292,182
Apr 16, 2026	533.82	540.00	523.01	530.10	530.10	-0.30%	200,210
Apr 15, 2026	533.37	549.51	529.16	531.68	531.68	-0.36%	310,860
Apr 14, 2026	533.60	544.14	526.00	533.58	533.58	-1.16%	257,354
Apr 13, 2026	527.33	545.04	520.66	539.84	539.84	1.00%	290,594
Apr 10, 2026	557.41	559.13	531.50	534.49	534.49	-5.10%	318,909
Apr 9, 2026	577.45	581.59	560.77	563.21	563.21	-2.63%	196,235
Apr 8, 2026	564.92	590.55	563.72	578.45	578.45	1.64%	219,126
Apr 7, 2026	572.82	578.01	566.14	569.11	569.11	-0.49%	195,448
Apr 6, 2026	573.78	578.95	568.12	571.93	571.93	-0.64%	141,659
Apr 2, 2026	559.50	579.59	554.36	575.63	575.63	2.58%	145,199
Apr 1, 2026	546.00	568.59	545.97	561.15	561.15	3.18%	216,787
Mar 31, 2026	555.00	565.59	540.99	543.87	543.87	-2.62%	339,033
Mar 30, 2026	569.92	577.62	556.74	558.48	558.48	-0.92%	263,067
Mar 27, 2026	578.50	579.39	561.47	563.67	563.67	-2.79%	152,098
Mar 26, 2026	575.32	588.69	575.32	579.84	579.84	0.16%	202,903
Mar 25, 2026	588.05	594.91	569.02	578.94	578.94	0.39%	158,122
Mar 24, 2026	586.96	587.54	575.32	576.71	576.71	-2.13%	173,714
Mar 23, 2026	605.88	615.04	588.19	589.28	589.28	-2.82%	251,889
Mar 20, 2026	607.47	615.77	602.50	606.38	606.38	-1.07%	488,471
Mar 19, 2026	607.96	620.31	607.37	612.93	612.93	0.69%	171,357
Mar 18, 2026	609.31	625.00	607.91	608.73	608.73	-0.69%	157,583
Mar 17, 2026	608.84	623.12	607.50	612.93	612.93	1.25%	360,730
Mar 16, 2026	608.00	615.19	591.20	605.35	605.35	-0.23%	306,497
Mar 13, 2026	612.00	617.49	590.61	606.72	606.72	-0.96%	256,708
Mar 12, 2026	602.26	618.39	599.41	612.63	612.63	1.37%	239,685
Mar 11, 2026	592.00	614.77	589.61	604.38	604.38	2.14%	215,943
Mar 10, 2026	628.43	634.81	591.43	591.71	591.71	-6.55%	363,587
Mar 9, 2026	621.59	635.34	597.05	633.21	633.21	2.79%	397,098
Mar 6, 2026	612.52	621.69	608.13	616.00	616.00	0.57%	236,544
Mar 5, 2026	620.15	630.98	606.59	612.52	612.52	-1.93%	184,256
Mar 4, 2026	628.26	631.92	613.86	624.55	624.55	-0.83%	243,882
Mar 3, 2026	618.06	632.24	610.64	629.75	629.75	0.77%	244,181
Mar 2, 2026	616.09	624.99	608.49	624.96	624.96	2.42%	227,905
Feb 27, 2026	597.56	610.58	591.20	610.17	610.17	2.18%	316,320
Feb 26, 2026	591.89	603.64	589.36	597.16	597.16	1.21%	228,711
Feb 25, 2026	588.96	590.93	568.00	590.03	590.03	0.68%	248,669
Feb 24, 2026	571.43	586.37	567.55	586.02	586.02	2.63%	114,131
Feb 23, 2026	572.32	580.00	563.99	570.99	570.99	-2.57%	220,379