CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
475.79
-2.03 (-0.42%)
At close: May 12, 2025, 4:00 PM
475.79
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
CACI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 481.41 | 481.41 | 466.22 | 475.79 | 475.79 | -0.42% | 253,056 |
| May 9, 2025 | 475.33 | 483.10 | 474.79 | 477.82 | 477.82 | 0.33% | 259,952 |
| May 8, 2025 | 478.59 | 481.08 | 473.75 | 476.27 | 476.27 | 0.44% | 263,998 |
| May 7, 2025 | 471.06 | 476.89 | 465.87 | 474.16 | 474.16 | 0.56% | 282,781 |
| May 6, 2025 | 459.89 | 473.80 | 459.26 | 471.52 | 471.52 | 2.15% | 255,215 |
| May 5, 2025 | 462.50 | 467.29 | 459.57 | 461.60 | 461.60 | -0.34% | 240,551 |
| May 2, 2025 | 468.21 | 469.69 | 459.07 | 463.17 | 463.17 | 0.94% | 434,668 |
| May 1, 2025 | 453.20 | 461.99 | 450.96 | 458.87 | 458.87 | 0.22% | 365,741 |
| Apr 30, 2025 | 448.79 | 459.18 | 444.88 | 457.87 | 457.87 | 1.94% | 352,603 |
| Apr 29, 2025 | 450.14 | 453.13 | 442.12 | 449.15 | 449.15 | 0.07% | 387,610 |
| Apr 28, 2025 | 450.81 | 456.43 | 442.18 | 448.82 | 448.82 | -0.15% | 347,151 |
| Apr 25, 2025 | 460.15 | 460.15 | 446.06 | 449.49 | 449.49 | -1.57% | 540,293 |
| Apr 24, 2025 | 446.50 | 469.75 | 439.00 | 456.67 | 456.67 | 7.87% | 966,007 |
| Apr 23, 2025 | 430.00 | 436.16 | 419.00 | 423.37 | 423.37 | 0.16% | 594,942 |
| Apr 22, 2025 | 420.41 | 425.19 | 414.34 | 422.71 | 422.71 | 0.94% | 317,271 |
| Apr 21, 2025 | 421.36 | 424.54 | 413.25 | 418.77 | 418.77 | -0.29% | 502,807 |
| Apr 17, 2025 | 411.92 | 423.69 | 411.92 | 420.00 | 420.00 | 1.22% | 329,510 |
| Apr 16, 2025 | 417.24 | 423.05 | 410.72 | 414.93 | 414.93 | -0.55% | 362,772 |
| Apr 15, 2025 | 423.00 | 426.51 | 414.37 | 417.22 | 417.22 | -1.61% | 292,500 |
| Apr 14, 2025 | 414.15 | 428.92 | 413.70 | 424.05 | 424.05 | 2.75% | 465,186 |
| Apr 11, 2025 | 402.00 | 415.00 | 397.67 | 412.69 | 412.69 | 2.30% | 439,553 |
| Apr 10, 2025 | 399.24 | 407.04 | 391.40 | 403.42 | 403.42 | -0.14% | 418,550 |
| Apr 9, 2025 | 375.97 | 414.24 | 375.97 | 404.00 | 404.00 | 4.47% | 1,018,459 |
| Apr 8, 2025 | 396.49 | 405.00 | 380.90 | 386.70 | 386.70 | -0.13% | 711,887 |
| Apr 7, 2025 | 374.52 | 400.00 | 363.69 | 387.22 | 387.22 | 0.29% | 767,766 |
| Apr 4, 2025 | 392.20 | 405.48 | 382.30 | 386.11 | 386.11 | -1.52% | 1,105,714 |
| Apr 3, 2025 | 384.47 | 407.64 | 383.88 | 392.06 | 392.06 | 0.20% | 917,637 |
| Apr 2, 2025 | 365.76 | 405.23 | 358.42 | 391.26 | 391.26 | 5.77% | 1,623,754 |
| Apr 1, 2025 | 367.14 | 370.07 | 359.20 | 369.90 | 369.90 | 0.81% | 515,704 |
| Mar 31, 2025 | 371.00 | 373.17 | 365.88 | 366.92 | 366.92 | -1.73% | 398,874 |
| Mar 28, 2025 | 373.49 | 379.49 | 369.11 | 373.37 | 373.37 | -0.70% | 277,182 |
| Mar 27, 2025 | 371.96 | 376.88 | 368.79 | 375.99 | 375.99 | 0.81% | 240,970 |
| Mar 26, 2025 | 372.58 | 376.67 | 370.19 | 372.97 | 372.97 | 0.07% | 272,311 |
| Mar 25, 2025 | 372.99 | 376.75 | 361.70 | 372.70 | 372.70 | 0.33% | 552,656 |
| Mar 24, 2025 | 367.32 | 374.17 | 365.48 | 371.48 | 371.48 | 1.46% | 378,554 |
| Mar 21, 2025 | 367.77 | 369.85 | 356.77 | 366.12 | 366.12 | -0.96% | 724,946 |
| Mar 20, 2025 | 382.25 | 384.19 | 360.00 | 369.66 | 369.66 | -4.45% | 948,669 |
| Mar 19, 2025 | 389.53 | 399.33 | 384.16 | 386.89 | 386.89 | -0.80% | 703,969 |
| Mar 18, 2025 | 383.37 | 391.21 | 377.45 | 390.00 | 390.00 | 0.56% | 504,683 |
| Mar 17, 2025 | 380.00 | 392.09 | 379.62 | 387.83 | 387.83 | 3.88% | 595,838 |
| Mar 14, 2025 | 368.45 | 375.65 | 366.63 | 373.33 | 373.33 | 1.56% | 360,457 |
| Mar 13, 2025 | 368.51 | 374.86 | 367.14 | 367.59 | 367.59 | -0.66% | 281,013 |
| Mar 12, 2025 | 367.76 | 375.29 | 361.80 | 370.02 | 370.02 | 0.84% | 406,054 |
| Mar 11, 2025 | 376.55 | 381.24 | 359.59 | 366.94 | 366.94 | -3.12% | 632,594 |
| Mar 10, 2025 | 385.71 | 400.70 | 376.41 | 378.77 | 378.77 | -2.17% | 916,488 |
| Mar 7, 2025 | 355.85 | 389.95 | 355.85 | 387.17 | 387.17 | 7.86% | 960,853 |
| Mar 6, 2025 | 360.07 | 361.90 | 350.59 | 358.96 | 358.96 | -1.08% | 984,628 |
| Mar 5, 2025 | 350.92 | 364.58 | 350.92 | 362.87 | 362.87 | 2.79% | 968,930 |
| Mar 4, 2025 | 329.73 | 360.90 | 328.26 | 353.02 | 353.02 | 7.13% | 1,464,495 |
| Mar 3, 2025 | 334.49 | 335.88 | 327.30 | 329.54 | 329.54 | -1.59% | 532,707 |