CACI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	671.94	677.00	659.94	670.54	670.54	0.08%	254,548
Aug 13, 2026	683.34	683.39	666.00	670.00	670.00	-1.48%	289,918
Aug 12, 2026	657.96	682.52	657.96	680.08	680.08	1.87%	339,491
Aug 11, 2026	640.00	670.28	640.00	667.57	667.57	2.98%	280,092
Aug 10, 2026	644.42	649.26	632.17	648.24	648.24	0.59%	412,473
Aug 7, 2026	625.01	650.77	614.01	644.43	644.43	2.49%	416,022
Aug 6, 2026	552.54	645.87	551.37	628.79	628.79	21.38%	896,629
Aug 5, 2026	525.37	528.84	512.61	518.03	518.03	-1.18%	221,502
Aug 4, 2026	512.38	524.36	511.49	524.19	524.19	2.25%	245,568
Aug 3, 2026	501.99	513.25	499.01	512.66	512.66	3.00%	248,970
Jul 31, 2026	475.40	502.30	474.29	497.75	497.75	4.27%	228,554
Jul 30, 2026	480.90	481.75	471.84	477.35	477.35	-2.14%	218,589
Jul 29, 2026	507.73	509.13	485.50	487.79	487.79	-4.37%	222,998
Jul 28, 2026	503.28	512.31	498.16	510.06	510.06	2.86%	347,256
Jul 27, 2026	486.67	500.06	486.67	495.89	495.89	1.87%	290,907
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