CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
488.71
-1.97 (-0.40%)
Aug 15, 2025, 4:00 PM - Market closed
CACI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 489.56 | 491.08 | 479.62 | 488.71 | 488.71 | -0.40% | 237,101 |
| Aug 14, 2025 | 502.79 | 503.48 | 489.31 | 490.68 | 490.68 | -2.62% | 231,253 |
| Aug 13, 2025 | 493.49 | 505.13 | 487.00 | 503.90 | 503.90 | 5.59% | 294,546 |
| Aug 12, 2025 | 477.80 | 479.50 | 472.37 | 477.23 | 477.23 | -0.29% | 257,945 |
| Aug 11, 2025 | 496.13 | 502.75 | 476.36 | 478.64 | 478.64 | -3.28% | 318,921 |
| Aug 8, 2025 | 500.00 | 500.00 | 486.84 | 494.89 | 494.89 | -1.01% | 256,708 |
| Aug 7, 2025 | 491.98 | 500.00 | 479.37 | 499.94 | 499.94 | 5.19% | 381,144 |
| Aug 6, 2025 | 462.63 | 477.48 | 455.00 | 475.29 | 475.29 | 0.80% | 439,403 |
| Aug 5, 2025 | 466.68 | 475.01 | 465.46 | 471.53 | 471.53 | 1.04% | 427,714 |
| Aug 4, 2025 | 462.05 | 473.36 | 457.50 | 466.68 | 466.68 | 1.25% | 268,553 |
| Aug 1, 2025 | 460.33 | 465.66 | 451.97 | 460.93 | 460.93 | 0.08% | 380,804 |
| Jul 31, 2025 | 469.49 | 471.64 | 459.86 | 460.57 | 460.57 | -1.75% | 193,269 |
| Jul 30, 2025 | 468.38 | 474.63 | 464.48 | 468.77 | 468.77 | 0.03% | 121,407 |
| Jul 29, 2025 | 465.40 | 471.80 | 465.00 | 468.62 | 468.62 | 1.14% | 204,401 |
| Jul 28, 2025 | 480.77 | 480.77 | 454.45 | 463.36 | 463.36 | -3.44% | 308,548 |
| Jul 25, 2025 | 480.67 | 482.20 | 473.02 | 479.85 | 479.85 | 0.39% | 145,367 |
| Jul 24, 2025 | 481.35 | 485.60 | 473.38 | 478.00 | 478.00 | -0.56% | 250,648 |
| Jul 23, 2025 | 478.41 | 488.23 | 478.41 | 480.67 | 480.67 | 0.67% | 189,827 |
| Jul 22, 2025 | 478.60 | 486.86 | 470.45 | 477.46 | 477.46 | -0.25% | 288,810 |
| Jul 21, 2025 | 482.87 | 488.21 | 476.94 | 478.67 | 478.67 | -0.88% | 197,118 |
| Jul 18, 2025 | 479.58 | 485.00 | 479.58 | 482.92 | 482.92 | 0.69% | 104,015 |
| Jul 17, 2025 | 473.61 | 483.74 | 471.90 | 479.59 | 479.59 | 1.25% | 195,856 |
| Jul 16, 2025 | 475.88 | 478.60 | 471.00 | 473.65 | 473.65 | -0.27% | 246,452 |
| Jul 15, 2025 | 486.19 | 489.78 | 474.59 | 474.95 | 474.95 | -2.52% | 124,170 |
| Jul 14, 2025 | 479.43 | 487.56 | 478.06 | 487.23 | 487.23 | 1.26% | 126,716 |
| Jul 11, 2025 | 478.48 | 484.96 | 471.27 | 481.18 | 481.18 | 0.25% | 287,442 |
| Jul 10, 2025 | 484.55 | 489.28 | 479.97 | 479.97 | 479.97 | -1.12% | 234,286 |
| Jul 9, 2025 | 489.00 | 491.83 | 483.07 | 485.40 | 485.40 | -0.71% | 240,147 |
| Jul 8, 2025 | 500.47 | 500.47 | 487.78 | 488.87 | 488.87 | -3.19% | 294,368 |
| Jul 7, 2025 | 497.27 | 507.14 | 492.45 | 505.00 | 505.00 | 3.27% | 401,313 |
| Jul 3, 2025 | 489.81 | 495.59 | 487.94 | 489.02 | 489.02 | 0.25% | 176,095 |
| Jul 2, 2025 | 480.82 | 490.94 | 478.89 | 487.81 | 487.81 | 0.91% | 324,184 |
| Jul 1, 2025 | 476.06 | 485.00 | 475.45 | 483.41 | 483.41 | 1.41% | 296,612 |
| Jun 30, 2025 | 466.22 | 477.13 | 463.92 | 476.70 | 476.70 | 2.88% | 275,402 |
| Jun 27, 2025 | 464.03 | 465.70 | 454.44 | 463.37 | 463.37 | -0.43% | 313,199 |
| Jun 26, 2025 | 463.54 | 469.13 | 457.39 | 465.37 | 465.37 | 0.97% | 218,764 |
| Jun 25, 2025 | 454.66 | 465.34 | 448.98 | 460.91 | 460.91 | 1.93% | 247,878 |
| Jun 24, 2025 | 457.71 | 458.05 | 445.48 | 452.17 | 452.17 | -1.19% | 266,334 |
| Jun 23, 2025 | 453.99 | 461.05 | 450.67 | 457.61 | 457.61 | 0.89% | 180,118 |
| Jun 20, 2025 | 455.32 | 459.63 | 447.70 | 453.57 | 453.57 | -0.21% | 342,245 |
| Jun 18, 2025 | 458.99 | 466.29 | 452.19 | 454.54 | 454.54 | -0.91% | 237,421 |
| Jun 17, 2025 | 445.38 | 458.95 | 443.21 | 458.73 | 458.73 | 2.80% | 212,194 |
| Jun 16, 2025 | 450.68 | 451.13 | 439.67 | 446.24 | 446.24 | -0.99% | 254,163 |
| Jun 13, 2025 | 446.15 | 457.89 | 446.15 | 450.68 | 450.68 | 1.10% | 318,895 |
| Jun 12, 2025 | 440.99 | 445.76 | 438.41 | 445.76 | 445.76 | 1.03% | 229,635 |
| Jun 11, 2025 | 437.80 | 441.22 | 429.66 | 441.22 | 441.22 | 1.06% | 223,174 |
| Jun 10, 2025 | 443.72 | 444.05 | 432.90 | 436.61 | 436.61 | -1.01% | 234,300 |
| Jun 9, 2025 | 448.31 | 448.31 | 435.96 | 441.05 | 441.05 | -0.99% | 197,070 |
| Jun 6, 2025 | 437.00 | 446.72 | 436.41 | 445.45 | 445.45 | 3.05% | 298,655 |
| Jun 5, 2025 | 426.03 | 432.63 | 422.15 | 432.27 | 432.27 | 1.66% | 320,709 |