CACI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	522.33	522.33	502.04	512.25	512.25	-1.18%	407,828
Apr 21, 2026	520.00	526.18	513.93	518.38	518.38	-0.71%	228,501
Apr 20, 2026	527.26	530.53	518.26	522.07	522.07	-0.97%	377,454
Apr 17, 2026	527.06	536.03	521.02	527.16	527.16	-0.55%	292,329
Apr 16, 2026	533.82	540.00	523.01	530.10	530.10	-0.30%	200,220
Apr 15, 2026	533.37	549.51	529.16	531.68	531.68	-0.36%	311,032
Apr 14, 2026	533.60	544.14	526.00	533.58	533.58	-1.16%	258,710
Apr 13, 2026	527.33	545.04	520.66	539.84	539.84	1.00%	291,313
Apr 10, 2026	557.41	559.13	531.50	534.49	534.49	-5.10%	318,927
Apr 9, 2026	577.45	581.59	560.77	563.21	563.21	-2.63%	196,296
Apr 8, 2026	564.92	590.55	563.72	578.45	578.45	1.64%	219,129
Apr 7, 2026	572.82	578.01	566.14	569.11	569.11	-0.49%	195,534
Apr 6, 2026	573.78	578.95	568.12	571.93	571.93	-0.64%	141,663
Apr 2, 2026	559.50	579.59	554.36	575.63	575.63	2.58%	145,416
Apr 1, 2026	546.00	568.59	545.97	561.15	561.15	3.18%	217,025
Mar 31, 2026	555.00	565.59	540.99	543.87	543.87	-2.62%	339,089
Mar 30, 2026	569.92	577.62	556.74	558.48	558.48	-0.92%	263,102
Mar 27, 2026	578.50	579.39	561.47	563.67	563.67	-2.79%	153,848
Mar 26, 2026	575.32	588.69	575.32	579.84	579.84	0.16%	202,940
Mar 25, 2026	588.05	594.91	569.02	578.94	578.94	0.39%	158,148
Mar 24, 2026	586.96	587.54	575.32	576.71	576.71	-2.13%	175,449
Mar 23, 2026	605.88	615.04	588.19	589.28	589.28	-2.82%	251,922
Mar 20, 2026	607.47	615.77	602.50	606.38	606.38	-1.07%	492,403
Mar 19, 2026	607.96	620.31	607.37	612.93	612.93	0.69%	172,327
Mar 18, 2026	609.31	625.00	607.91	608.73	608.73	-0.69%	157,606
Mar 17, 2026	608.84	623.12	607.50	612.93	612.93	1.25%	360,738
Mar 16, 2026	608.00	615.19	591.20	605.35	605.35	-0.23%	306,522