CACI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	602.26	602.50	584.07	595.65	595.65	-1.64%	243,794
Dec 4, 2025	592.75	625.81	586.44	605.60	605.60	2.15%	365,984
Dec 3, 2025	603.32	613.77	586.87	592.88	592.88	-2.22%	316,295
Dec 2, 2025	615.25	625.63	606.11	606.36	606.36	-0.96%	324,369
Dec 1, 2025	613.80	627.16	611.84	612.25	612.25	-0.79%	192,648
Nov 28, 2025	615.42	619.79	614.74	617.10	617.10	0.28%	53,046
Nov 26, 2025	616.67	623.44	614.80	615.35	615.35	-0.42%	145,151
Nov 25, 2025	620.28	632.77	609.79	617.97	617.97	1.27%	291,585
Nov 24, 2025	600.22	612.03	595.96	610.23	610.23	1.72%	194,828
Nov 21, 2025	593.26	608.36	585.98	599.94	599.94	0.83%	258,828
Nov 20, 2025	609.53	618.76	594.58	595.00	595.00	-1.30%	298,240
Nov 19, 2025	597.87	612.34	593.17	602.85	602.85	0.94%	279,038
Nov 18, 2025	586.57	599.58	582.92	597.25	597.25	1.87%	262,848
Nov 17, 2025	589.72	596.40	584.30	586.31	586.31	-0.77%	127,484
Nov 14, 2025	585.92	595.64	580.16	590.83	590.83	0.60%	253,716
Nov 13, 2025	589.29	594.43	578.17	587.29	587.29	0.11%	199,925
Nov 12, 2025	586.50	593.36	575.06	586.65	586.65	-0.21%	234,642
Nov 11, 2025	591.10	593.19	583.65	587.87	587.87	-0.67%	107,481
Nov 10, 2025	593.11	599.78	581.26	591.85	591.85	0.44%	166,785
Nov 7, 2025	580.65	591.05	577.07	589.25	589.25	0.83%	146,048
Nov 6, 2025	586.65	589.65	573.19	584.40	584.40	-0.71%	195,778
Nov 5, 2025	581.27	596.49	578.94	588.57	588.57	0.65%	239,494
Nov 4, 2025	558.86	586.38	556.44	584.74	584.74	3.65%	338,432
Nov 3, 2025	562.25	565.78	548.17	564.14	564.14	0.34%	240,409
Oct 31, 2025	567.81	570.00	561.02	562.25	562.25	-0.18%	281,219
Oct 30, 2025	559.52	571.32	559.52	563.25	563.25	0.19%	223,937
Oct 29, 2025	568.98	571.12	560.77	562.18	562.18	-1.80%	176,159
Oct 28, 2025	575.48	583.31	569.14	572.49	572.49	-1.08%	246,073
Oct 27, 2025	583.23	591.48	573.65	578.73	578.73	-1.16%	220,634
Oct 24, 2025	587.58	592.76	570.01	585.55	585.55	0.17%	345,842
Oct 23, 2025	544.01	596.95	542.20	584.57	584.57	12.38%	811,928
Oct 22, 2025	530.85	536.03	516.87	520.16	520.16	-2.54%	467,482
Oct 21, 2025	526.00	535.00	518.94	533.69	533.69	1.30%	285,711
Oct 20, 2025	518.71	533.96	518.71	526.84	526.84	2.14%	221,529
Oct 17, 2025	516.00	520.03	499.81	515.82	515.82	-0.47%	265,746
Oct 16, 2025	518.26	532.73	517.82	518.23	518.23	0.22%	305,896
Oct 15, 2025	514.00	519.16	511.79	517.10	517.10	0.54%	278,794
Oct 14, 2025	507.13	518.61	505.51	514.31	514.31	1.23%	100,495
Oct 13, 2025	511.35	513.47	506.44	508.06	508.06	-0.45%	99,290
Oct 10, 2025	512.50	516.94	506.49	510.35	510.35	-0.19%	233,200
Oct 9, 2025	528.30	534.24	509.13	511.30	511.30	-2.92%	134,878
Oct 8, 2025	529.32	534.55	525.00	526.70	526.70	0.14%	169,468
Oct 7, 2025	530.00	531.01	520.75	525.96	525.96	-0.57%	139,057
Oct 6, 2025	530.00	537.69	521.72	529.00	529.00	-0.23%	248,081
Oct 3, 2025	519.23	530.72	519.23	530.23	530.23	2.15%	229,828
Oct 2, 2025	515.71	524.47	510.05	519.07	519.07	0.76%	301,196
Oct 1, 2025	495.06	515.67	488.90	515.16	515.16	3.28%	237,313
Sep 30, 2025	490.06	499.75	485.88	498.78	498.78	2.20%	320,011
Sep 29, 2025	488.38	493.37	481.02	488.06	488.06	0.51%	288,354
Sep 26, 2025	478.35	486.35	474.82	485.59	485.59	1.96%	176,622