CACI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	486.66	507.34	486.51	486.77	486.77	1.28%	265,641
Jul 23, 2026	470.09	489.85	470.09	480.61	480.61	2.82%	402,416
Jul 22, 2026	445.03	468.23	443.67	467.43	467.43	6.05%	254,216
Jul 21, 2026	445.55	448.54	435.92	440.76	440.76	-2.34%	317,655
Jul 20, 2026	461.38	461.86	450.06	451.33	451.33	-2.22%	167,899
Jul 17, 2026	465.69	476.31	458.83	461.56	461.56	-0.28%	204,990
Jul 16, 2026	476.06	477.38	461.60	462.85	462.85	-1.90%	260,582
Jul 15, 2026	470.99	475.00	468.07	471.83	471.83	0.70%	272,952
Jul 14, 2026	472.00	475.08	462.78	468.55	468.55	-1.97%	264,351
Jul 13, 2026	490.50	492.60	475.17	477.97	477.97	-1.74%	259,900
Jul 10, 2026	489.64	492.51	477.35	486.45	486.45	0.65%	283,935
Jul 9, 2026	488.29	489.50	475.13	483.29	483.29	-2.12%	272,188
Jul 8, 2026	497.64	505.17	490.45	493.78	493.78	-0.72%	258,959
Jul 7, 2026	512.21	515.67	494.82	497.36	497.36	-1.56%	290,271
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