CACI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	623.69	633.41	618.66	623.61	623.61	-1.01%	205,109
Sep 3, 2026	618.00	634.15	614.33	630.00	630.00	2.56%	243,679
Sep 2, 2026	626.97	627.73	611.44	614.27	614.27	-2.41%	403,082
Sep 1, 2026	624.43	632.75	616.01	629.46	629.46	1.04%	205,729
Aug 31, 2026	630.18	634.17	619.78	623.01	623.01	-0.83%	315,544
Aug 28, 2026	634.00	641.22	620.94	628.20	628.20	-0.89%	198,598
Aug 27, 2026	623.90	634.50	620.01	633.82	633.82	1.45%	221,299
Aug 26, 2026	609.53	625.86	608.00	624.74	624.74	2.07%	248,619
Aug 25, 2026	632.25	632.25	611.28	612.10	612.10	-3.83%	321,447
Aug 24, 2026	644.03	644.03	628.16	636.50	636.50	-1.68%	287,711
Aug 21, 2026	647.02	653.81	643.65	647.39	647.39	0.16%	160,007
Aug 20, 2026	658.64	661.44	642.76	646.35	646.35	-2.46%	224,163
Aug 19, 2026	659.94	669.89	656.12	662.68	662.68	1.01%	146,791
Aug 18, 2026	654.79	666.76	650.24	656.06	656.06	1.03%	239,080
Aug 17, 2026	666.01	669.83	647.70	649.34	649.34	-3.16%	223,611
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