Skip to main content
CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
623.56
+7.56 (1.23%)
Mar 9, 2026, 1:58 PM EDT - Market open

CACI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026621.59621.63597.05621.49-0.89%108,444
Mar 6, 2026612.52621.69608.13616.00616.000.57%236,544
Mar 5, 2026620.15630.98606.59612.52612.52-1.93%184,256
Mar 4, 2026628.26631.92613.86624.55624.55-0.83%243,882
Mar 3, 2026618.06632.24610.64629.75629.750.77%244,181
Mar 2, 2026616.09624.99608.49624.96624.962.42%227,905
Feb 27, 2026597.56610.58591.20610.17610.172.18%316,320
Feb 26, 2026591.89603.64589.36597.16597.161.21%228,711
Feb 25, 2026588.96590.93568.00590.03590.030.68%248,669
Feb 24, 2026571.43586.37567.55586.02586.022.63%114,131
Feb 23, 2026572.32580.00563.99570.99570.99-2.57%220,379
Feb 20, 2026587.78593.66576.98586.03586.03-0.87%200,796
Feb 19, 2026567.55592.50567.03591.20591.204.27%268,638
Feb 18, 2026565.41577.83565.00566.99566.990.44%312,888
Feb 17, 2026571.77579.69563.24564.53564.53-1.53%179,760
Feb 13, 2026568.39584.57564.85573.30573.302.12%231,026
Feb 12, 2026576.27596.33556.56561.39561.39-2.00%348,450
Feb 11, 2026625.84632.50550.28572.83572.83-8.46%735,663
Feb 10, 2026637.27637.53609.50625.80625.80-1.80%218,847
Feb 9, 2026621.42638.07621.42637.27637.273.03%220,010
Feb 6, 2026604.12620.55604.12618.50618.503.37%194,703
Feb 5, 2026603.23618.19597.24598.32598.32-1.12%166,539
Feb 4, 2026618.75618.88591.27605.08605.08-2.22%309,705
Feb 3, 2026617.99621.25605.00618.84618.841.06%227,131
Feb 2, 2026617.14624.00606.35612.37612.37-1.32%267,667
Jan 30, 2026617.43628.40612.00620.58620.58-0.41%205,905
Jan 29, 2026640.09642.30615.63623.13623.13-2.37%309,534
Jan 28, 2026643.01645.67628.90638.24638.24-0.77%219,234
Jan 27, 2026643.50655.00639.25643.21643.210.07%222,505
Jan 26, 2026666.50666.50623.69642.78642.78-2.93%392,214
Jan 23, 2026668.12683.50654.98662.19662.191.03%388,864
Jan 22, 2026641.07663.63622.05655.46655.463.62%669,925
Jan 21, 2026628.54641.40620.90632.56632.560.54%425,024
Jan 20, 2026635.00642.00624.03629.14629.14-0.99%421,811
Jan 16, 2026625.45635.76618.20635.40635.401.26%258,651
Jan 15, 2026613.30627.97606.00627.50627.502.65%301,514
Jan 14, 2026605.49612.54594.43611.33611.331.12%230,909
Jan 13, 2026605.24609.68595.95604.57604.57-0.04%248,822
Jan 12, 2026602.29615.00598.94604.82604.820.98%303,382
Jan 9, 2026585.36607.12581.85598.94598.942.54%454,439
Jan 8, 2026584.96614.65571.36584.09584.093.78%555,879
Jan 7, 2026562.57564.77553.49562.79562.790.60%315,631
Jan 6, 2026568.35572.23557.39559.44559.44-1.62%292,279
Jan 5, 2026536.33569.04536.33568.63568.635.81%336,333
Jan 2, 2026533.50541.62529.70537.41537.410.86%171,571
Dec 31, 2025538.23539.27531.14532.81532.81-1.15%187,179
Dec 30, 2025538.95541.72534.01539.01539.01-0.09%199,267
Dec 29, 2025541.40546.95537.48539.48539.48-0.46%181,296
Dec 26, 2025546.00547.50539.92541.97541.97-0.45%136,902
Dec 24, 2025545.84547.81538.10544.41544.41-0.03%91,992
Dec 23, 2025549.97553.25543.18544.55544.55-0.99%211,352
Dec 22, 2025559.33563.00548.41550.00550.00-1.19%326,458
Dec 19, 2025549.99560.70549.32556.61556.611.39%348,691
Dec 18, 2025563.39563.39548.10548.96548.96-2.10%427,944
Dec 17, 2025556.52566.00554.98560.75560.750.10%442,500
Dec 16, 2025565.04565.46554.01560.20560.20-1.27%292,446
Dec 15, 2025575.35578.41564.88567.41567.41-0.88%218,177
Dec 12, 2025585.86585.86571.84572.45572.45-2.40%235,150
Dec 11, 2025599.02599.59577.99586.51586.51-1.67%282,933
Dec 10, 2025589.24603.75585.00596.45596.451.23%193,622
Dec 9, 2025591.97592.62584.01589.19589.19-0.71%201,360
Dec 8, 2025597.03597.03583.84593.43593.43-0.37%221,142
Dec 5, 2025602.26602.50584.07595.65595.65-1.64%243,863
Dec 4, 2025592.75625.81586.44605.60605.602.15%366,039
Dec 3, 2025603.32613.77586.87592.88592.88-2.22%316,295
Dec 2, 2025615.25625.63606.11606.36606.36-0.96%324,374
Dec 1, 2025613.80627.16611.84612.25612.25-0.79%192,648
Nov 28, 2025615.42619.79614.74617.10617.100.28%53,068
Nov 26, 2025616.67623.44614.80615.35615.35-0.42%145,162
Nov 25, 2025620.28632.77609.79617.97617.971.27%300,452
Nov 24, 2025600.22612.03595.96610.23610.231.72%195,517
Nov 21, 2025593.26608.36585.98599.94599.940.83%258,838
Nov 20, 2025609.53618.76594.58595.00595.00-1.30%298,240
Nov 19, 2025597.87612.34593.17602.85602.850.94%279,038
Nov 18, 2025586.57599.58582.92597.25597.251.87%262,848
Nov 17, 2025589.72596.40584.30586.31586.31-0.77%127,484
Nov 14, 2025585.92595.64580.16590.83590.830.60%253,716
Nov 13, 2025589.29594.43578.17587.29587.290.11%199,925
Nov 12, 2025586.50593.36575.06586.65586.65-0.21%234,642
Nov 11, 2025591.10593.19583.65587.87587.87-0.67%107,481
Nov 10, 2025593.11599.78581.26591.85591.850.44%166,785
Nov 7, 2025580.65591.05577.07589.25589.250.83%146,048
Nov 6, 2025586.65589.65573.19584.40584.40-0.71%195,778
Nov 5, 2025581.27596.49578.94588.57588.570.65%239,494
Nov 4, 2025558.86586.38556.44584.74584.743.65%338,432
Nov 3, 2025562.25565.78548.17564.14564.140.34%240,409
Oct 31, 2025567.81570.00561.02562.25562.25-0.18%281,219
Oct 30, 2025559.52571.32559.52563.25563.250.19%223,937
Oct 29, 2025568.98571.12560.77562.18562.18-1.80%176,159
Oct 28, 2025575.48583.31569.14572.49572.49-1.08%246,073
Oct 27, 2025583.23591.48573.65578.73578.73-1.16%220,634
Oct 24, 2025587.58592.76570.01585.55585.550.17%345,842
Oct 23, 2025544.01596.95542.20584.57584.5712.38%811,928
Oct 22, 2025530.85536.03516.87520.16520.16-2.54%467,482
Oct 21, 2025526.00535.00518.94533.69533.691.30%285,711
Oct 20, 2025518.71533.96518.71526.84526.842.14%221,529
Oct 17, 2025516.00520.03499.81515.82515.82-0.47%265,746
Oct 16, 2025518.26532.73517.82518.23518.230.22%305,896
Oct 15, 2025514.00519.16511.79517.10517.100.54%278,794
Oct 14, 2025507.13518.61505.51514.31514.311.23%100,495