CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
508.72
+6.82 (1.36%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CACI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 506.21 | 514.89 | 496.51 | 508.72 | 508.72 | 1.36% | 293,193 |
| Apr 27, 2026 | 518.68 | 526.00 | 501.68 | 501.90 | 501.90 | -2.83% | 276,937 |
| Apr 24, 2026 | 532.15 | 532.15 | 511.90 | 516.54 | 516.54 | -1.89% | 432,697 |
| Apr 23, 2026 | 519.25 | 536.00 | 490.75 | 526.49 | 526.49 | 2.78% | 800,552 |
| Apr 22, 2026 | 522.33 | 522.33 | 502.04 | 512.25 | 512.25 | -1.18% | 407,621 |
| Apr 21, 2026 | 520.00 | 526.18 | 513.93 | 518.38 | 518.38 | -0.71% | 224,923 |
| Apr 20, 2026 | 527.26 | 530.53 | 518.26 | 522.07 | 522.07 | -0.97% | 377,370 |
| Apr 17, 2026 | 527.06 | 536.03 | 521.02 | 527.16 | 527.16 | -0.55% | 292,182 |
| Apr 16, 2026 | 533.82 | 540.00 | 523.01 | 530.10 | 530.10 | -0.30% | 200,210 |
| Apr 15, 2026 | 533.37 | 549.51 | 529.16 | 531.68 | 531.68 | -0.36% | 310,860 |
| Apr 14, 2026 | 533.60 | 544.14 | 526.00 | 533.58 | 533.58 | -1.16% | 257,354 |
| Apr 13, 2026 | 527.33 | 545.04 | 520.66 | 539.84 | 539.84 | 1.00% | 290,594 |
| Apr 10, 2026 | 557.41 | 559.13 | 531.50 | 534.49 | 534.49 | -5.10% | 318,909 |
| Apr 9, 2026 | 577.45 | 581.59 | 560.77 | 563.21 | 563.21 | -2.63% | 196,235 |
| Apr 8, 2026 | 564.92 | 590.55 | 563.72 | 578.45 | 578.45 | 1.64% | 219,126 |
| Apr 7, 2026 | 572.82 | 578.01 | 566.14 | 569.11 | 569.11 | -0.49% | 195,448 |
| Apr 6, 2026 | 573.78 | 578.95 | 568.12 | 571.93 | 571.93 | -0.64% | 141,659 |
| Apr 2, 2026 | 559.50 | 579.59 | 554.36 | 575.63 | 575.63 | 2.58% | 145,199 |
| Apr 1, 2026 | 546.00 | 568.59 | 545.97 | 561.15 | 561.15 | 3.18% | 216,787 |
| Mar 31, 2026 | 555.00 | 565.59 | 540.99 | 543.87 | 543.87 | -2.62% | 339,033 |
| Mar 30, 2026 | 569.92 | 577.62 | 556.74 | 558.48 | 558.48 | -0.92% | 263,067 |
| Mar 27, 2026 | 578.50 | 579.39 | 561.47 | 563.67 | 563.67 | -2.79% | 152,098 |
| Mar 26, 2026 | 575.32 | 588.69 | 575.32 | 579.84 | 579.84 | 0.16% | 202,903 |
| Mar 25, 2026 | 588.05 | 594.91 | 569.02 | 578.94 | 578.94 | 0.39% | 158,122 |
| Mar 24, 2026 | 586.96 | 587.54 | 575.32 | 576.71 | 576.71 | -2.13% | 173,714 |
| Mar 23, 2026 | 605.88 | 615.04 | 588.19 | 589.28 | 589.28 | -2.82% | 251,889 |
| Mar 20, 2026 | 607.47 | 615.77 | 602.50 | 606.38 | 606.38 | -1.07% | 488,471 |
| Mar 19, 2026 | 607.96 | 620.31 | 607.37 | 612.93 | 612.93 | 0.69% | 171,357 |
| Mar 18, 2026 | 609.31 | 625.00 | 607.91 | 608.73 | 608.73 | -0.69% | 157,583 |
| Mar 17, 2026 | 608.84 | 623.12 | 607.50 | 612.93 | 612.93 | 1.25% | 360,730 |
| Mar 16, 2026 | 608.00 | 615.19 | 591.20 | 605.35 | 605.35 | -0.23% | 306,497 |
| Mar 13, 2026 | 612.00 | 617.49 | 590.61 | 606.72 | 606.72 | -0.96% | 256,708 |
| Mar 12, 2026 | 602.26 | 618.39 | 599.41 | 612.63 | 612.63 | 1.37% | 239,685 |
| Mar 11, 2026 | 592.00 | 614.77 | 589.61 | 604.38 | 604.38 | 2.14% | 215,943 |
| Mar 10, 2026 | 628.43 | 634.81 | 591.43 | 591.71 | 591.71 | -6.55% | 363,587 |
| Mar 9, 2026 | 621.59 | 635.34 | 597.05 | 633.21 | 633.21 | 2.79% | 397,098 |
| Mar 6, 2026 | 612.52 | 621.69 | 608.13 | 616.00 | 616.00 | 0.57% | 236,544 |
| Mar 5, 2026 | 620.15 | 630.98 | 606.59 | 612.52 | 612.52 | -1.93% | 184,256 |
| Mar 4, 2026 | 628.26 | 631.92 | 613.86 | 624.55 | 624.55 | -0.83% | 243,882 |
| Mar 3, 2026 | 618.06 | 632.24 | 610.64 | 629.75 | 629.75 | 0.77% | 244,181 |
| Mar 2, 2026 | 616.09 | 624.99 | 608.49 | 624.96 | 624.96 | 2.42% | 227,905 |
| Feb 27, 2026 | 597.56 | 610.58 | 591.20 | 610.17 | 610.17 | 2.18% | 316,320 |
| Feb 26, 2026 | 591.89 | 603.64 | 589.36 | 597.16 | 597.16 | 1.21% | 228,711 |
| Feb 25, 2026 | 588.96 | 590.93 | 568.00 | 590.03 | 590.03 | 0.68% | 248,669 |
| Feb 24, 2026 | 571.43 | 586.37 | 567.55 | 586.02 | 586.02 | 2.63% | 114,131 |
| Feb 23, 2026 | 572.32 | 580.00 | 563.99 | 570.99 | 570.99 | -2.57% | 220,379 |
| Feb 20, 2026 | 587.78 | 593.66 | 576.98 | 586.03 | 586.03 | -0.87% | 200,796 |
| Feb 19, 2026 | 567.55 | 592.50 | 567.03 | 591.20 | 591.20 | 4.27% | 268,638 |
| Feb 18, 2026 | 565.41 | 577.83 | 565.00 | 566.99 | 566.99 | 0.44% | 312,888 |
| Feb 17, 2026 | 571.77 | 579.69 | 563.24 | 564.53 | 564.53 | -1.53% | 179,760 |
| Feb 13, 2026 | 568.39 | 584.57 | 564.85 | 573.30 | 573.30 | 2.12% | 231,026 |
| Feb 12, 2026 | 576.27 | 596.33 | 556.56 | 561.39 | 561.39 | -2.00% | 348,450 |
| Feb 11, 2026 | 625.84 | 632.50 | 550.28 | 572.83 | 572.83 | -8.46% | 735,663 |
| Feb 10, 2026 | 637.27 | 637.53 | 609.50 | 625.80 | 625.80 | -1.80% | 218,847 |
| Feb 9, 2026 | 621.42 | 638.07 | 621.42 | 637.27 | 637.27 | 3.03% | 220,010 |
| Feb 6, 2026 | 604.12 | 620.55 | 604.12 | 618.50 | 618.50 | 3.37% | 194,703 |
| Feb 5, 2026 | 603.23 | 618.19 | 597.24 | 598.32 | 598.32 | -1.12% | 166,539 |
| Feb 4, 2026 | 618.75 | 618.88 | 591.27 | 605.08 | 605.08 | -2.22% | 309,705 |
| Feb 3, 2026 | 617.99 | 621.25 | 605.00 | 618.84 | 618.84 | 1.06% | 227,131 |
| Feb 2, 2026 | 617.14 | 624.00 | 606.35 | 612.37 | 612.37 | -1.32% | 267,667 |
| Jan 30, 2026 | 617.43 | 628.40 | 612.00 | 620.58 | 620.58 | -0.41% | 205,905 |
| Jan 29, 2026 | 640.09 | 642.30 | 615.63 | 623.13 | 623.13 | -2.37% | 309,534 |
| Jan 28, 2026 | 643.01 | 645.67 | 628.90 | 638.24 | 638.24 | -0.77% | 219,234 |
| Jan 27, 2026 | 643.50 | 655.00 | 639.25 | 643.21 | 643.21 | 0.07% | 222,505 |
| Jan 26, 2026 | 666.50 | 666.50 | 623.69 | 642.78 | 642.78 | -2.93% | 392,214 |
| Jan 23, 2026 | 668.12 | 683.50 | 654.98 | 662.19 | 662.19 | 1.03% | 388,864 |
| Jan 22, 2026 | 641.07 | 663.63 | 622.05 | 655.46 | 655.46 | 3.62% | 669,925 |
| Jan 21, 2026 | 628.54 | 641.40 | 620.90 | 632.56 | 632.56 | 0.54% | 425,024 |
| Jan 20, 2026 | 635.00 | 642.00 | 624.03 | 629.14 | 629.14 | -0.99% | 421,811 |
| Jan 16, 2026 | 625.45 | 635.76 | 618.20 | 635.40 | 635.40 | 1.26% | 258,651 |
| Jan 15, 2026 | 613.30 | 627.97 | 606.00 | 627.50 | 627.50 | 2.65% | 301,514 |
| Jan 14, 2026 | 605.49 | 612.54 | 594.43 | 611.33 | 611.33 | 1.12% | 230,909 |
| Jan 13, 2026 | 605.24 | 609.68 | 595.95 | 604.57 | 604.57 | -0.04% | 248,822 |
| Jan 12, 2026 | 602.29 | 615.00 | 598.94 | 604.82 | 604.82 | 0.98% | 303,382 |
| Jan 9, 2026 | 585.36 | 607.12 | 581.85 | 598.94 | 598.94 | 2.54% | 454,439 |
| Jan 8, 2026 | 584.96 | 614.65 | 571.36 | 584.09 | 584.09 | 3.78% | 555,879 |
| Jan 7, 2026 | 562.57 | 564.77 | 553.49 | 562.79 | 562.79 | 0.60% | 315,631 |
| Jan 6, 2026 | 568.35 | 572.23 | 557.39 | 559.44 | 559.44 | -1.62% | 292,279 |
| Jan 5, 2026 | 536.33 | 569.04 | 536.33 | 568.63 | 568.63 | 5.81% | 336,333 |
| Jan 2, 2026 | 533.50 | 541.62 | 529.70 | 537.41 | 537.41 | 0.86% | 171,571 |
| Dec 31, 2025 | 538.23 | 539.27 | 531.14 | 532.81 | 532.81 | -1.15% | 187,179 |
| Dec 30, 2025 | 538.95 | 541.72 | 534.01 | 539.01 | 539.01 | -0.09% | 199,267 |
| Dec 29, 2025 | 541.40 | 546.95 | 537.48 | 539.48 | 539.48 | -0.46% | 181,296 |
| Dec 26, 2025 | 546.00 | 547.50 | 539.92 | 541.97 | 541.97 | -0.45% | 136,902 |
| Dec 24, 2025 | 545.84 | 547.81 | 538.10 | 544.41 | 544.41 | -0.03% | 91,992 |
| Dec 23, 2025 | 549.97 | 553.25 | 543.18 | 544.55 | 544.55 | -0.99% | 211,352 |
| Dec 22, 2025 | 559.33 | 563.00 | 548.41 | 550.00 | 550.00 | -1.19% | 326,458 |
| Dec 19, 2025 | 549.99 | 560.70 | 549.32 | 556.61 | 556.61 | 1.39% | 348,691 |
| Dec 18, 2025 | 563.39 | 563.39 | 548.10 | 548.96 | 548.96 | -2.10% | 427,944 |
| Dec 17, 2025 | 556.52 | 566.00 | 554.98 | 560.75 | 560.75 | 0.10% | 442,500 |
| Dec 16, 2025 | 565.04 | 565.46 | 554.01 | 560.20 | 560.20 | -1.27% | 292,446 |
| Dec 15, 2025 | 575.35 | 578.41 | 564.88 | 567.41 | 567.41 | -0.88% | 218,177 |
| Dec 12, 2025 | 585.86 | 585.86 | 571.84 | 572.45 | 572.45 | -2.40% | 235,150 |
| Dec 11, 2025 | 599.02 | 599.59 | 577.99 | 586.51 | 586.51 | -1.67% | 282,933 |
| Dec 10, 2025 | 589.24 | 603.75 | 585.00 | 596.45 | 596.45 | 1.23% | 193,622 |
| Dec 9, 2025 | 591.97 | 592.62 | 584.01 | 589.19 | 589.19 | -0.71% | 201,360 |
| Dec 8, 2025 | 597.03 | 597.03 | 583.84 | 593.43 | 593.43 | -0.37% | 221,142 |
| Dec 5, 2025 | 602.26 | 602.50 | 584.07 | 595.65 | 595.65 | -1.64% | 243,863 |
| Dec 4, 2025 | 592.75 | 625.81 | 586.44 | 605.60 | 605.60 | 2.15% | 366,039 |
| Dec 3, 2025 | 603.32 | 613.77 | 586.87 | 592.88 | 592.88 | -2.22% | 316,295 |