Skip to main content
CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
453.92
+10.66 (2.40%)
At close: Jun 26, 2026, 4:00 PM EDT
449.96
-3.96 (-0.87%)
After-hours: Jun 26, 2026, 7:39 PM EDT

CACI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026441.41460.71439.16453.92453.922.40%445,673
Jun 25, 2026458.42460.77439.80443.26443.26-4.06%307,564
Jun 24, 2026466.79475.96457.99462.04462.04-1.21%223,497
Jun 23, 2026450.00468.51448.40467.68467.683.99%356,531
Jun 22, 2026458.08465.56434.70449.72449.72-3.58%371,437
Jun 18, 2026490.00491.98461.73466.42466.42-5.76%444,542
Jun 17, 2026498.99512.62493.11494.94494.94-1.88%237,186
Jun 16, 2026506.27513.15491.87504.42504.42-0.62%325,750
Jun 15, 2026514.71519.00500.05507.56507.56-2.28%269,546
Jun 12, 2026527.14530.00516.94519.40519.40-1.15%144,824
Jun 11, 2026520.10535.47515.67525.42525.420.82%174,047
Jun 10, 2026526.94534.26515.48521.14521.14-0.74%180,303
Jun 9, 2026520.88526.66508.27525.04525.041.14%254,420
Jun 8, 2026529.02537.80515.01519.14519.14-2.31%337,896
Jun 5, 2026535.85544.24526.66531.41531.41-0.14%289,109
Jun 4, 2026533.55544.00525.94532.13532.130.77%282,526
Jun 3, 2026517.83536.00516.22528.07528.070.62%274,719
Jun 2, 2026518.93526.98510.77524.80524.80-0.02%179,379
Jun 1, 2026527.36545.29520.50524.92524.922.22%254,904
May 29, 2026520.09524.72511.85513.51513.51-1.79%414,958
May 28, 2026507.32528.98505.82522.85522.852.35%349,188
May 27, 2026494.97513.96494.97510.84510.841.94%246,783
May 26, 2026499.61503.81488.40501.13501.13-0.04%252,812
May 22, 2026490.34505.00489.13501.35501.352.30%186,511
May 21, 2026489.73493.55480.38490.07490.07-0.58%169,781
May 20, 2026492.19499.44485.41492.91492.91-0.08%252,911
May 19, 2026495.43506.27490.58493.32493.32-0.32%206,583
May 18, 2026487.01499.76486.60494.92494.921.63%215,193
May 15, 2026503.00510.05486.01486.96486.96-3.42%353,567
May 14, 2026505.82512.64495.08504.18504.180.06%376,434
May 13, 2026495.72507.20485.50503.87503.870.94%528,268
May 12, 2026488.00509.64486.90499.18499.183.44%454,855
May 11, 2026481.19485.04465.00482.57482.570.33%415,324
May 8, 2026488.34488.44476.70480.99480.99-1.81%273,618
May 7, 2026496.94505.54486.54489.88489.88-1.91%360,770
May 6, 2026489.10504.31474.41499.42499.421.09%380,997
May 5, 2026514.19514.89487.85494.04494.04-3.80%405,620
May 4, 2026513.21525.62508.51513.58513.580.06%290,294
May 1, 2026522.72534.40508.62513.29513.29-1.20%302,199
Apr 30, 2026503.16523.60503.16519.54519.543.28%391,723
Apr 29, 2026509.55515.07496.61503.03503.03-1.12%283,984
Apr 28, 2026506.21514.89496.51508.72508.721.36%293,204
Apr 27, 2026518.68526.00501.68501.90501.90-2.83%276,960
Apr 24, 2026532.15532.15511.90516.54516.54-1.89%432,816
Apr 23, 2026519.25536.00490.75526.49526.492.78%800,655
Apr 22, 2026522.33522.33502.04512.25512.25-1.18%407,828
Apr 21, 2026520.00526.18513.93518.38518.38-0.71%228,501
Apr 20, 2026527.26530.53518.26522.07522.07-0.97%377,454
Apr 17, 2026527.06536.03521.02527.16527.16-0.55%292,329
Apr 16, 2026533.82540.00523.01530.10530.10-0.30%200,220
Apr 15, 2026533.37549.51529.16531.68531.68-0.36%311,032
Apr 14, 2026533.60544.14526.00533.58533.58-1.16%258,710
Apr 13, 2026527.33545.04520.66539.84539.841.00%291,313
Apr 10, 2026557.41559.13531.50534.49534.49-5.10%318,927
Apr 9, 2026577.45581.59560.77563.21563.21-2.63%196,296
Apr 8, 2026564.92590.55563.72578.45578.451.64%219,129
Apr 7, 2026572.82578.01566.14569.11569.11-0.49%195,534
Apr 6, 2026573.78578.95568.12571.93571.93-0.64%141,663
Apr 2, 2026559.50579.59554.36575.63575.632.58%145,416
Apr 1, 2026546.00568.59545.97561.15561.153.18%217,025
Mar 31, 2026555.00565.59540.99543.87543.87-2.62%339,089
Mar 30, 2026569.92577.62556.74558.48558.48-0.92%263,102
Mar 27, 2026578.50579.39561.47563.67563.67-2.79%153,848
Mar 26, 2026575.32588.69575.32579.84579.840.16%202,940
Mar 25, 2026588.05594.91569.02578.94578.940.39%158,148
Mar 24, 2026586.96587.54575.32576.71576.71-2.13%175,449
Mar 23, 2026605.88615.04588.19589.28589.28-2.82%251,922
Mar 20, 2026607.47615.77602.50606.38606.38-1.07%492,403
Mar 19, 2026607.96620.31607.37612.93612.930.69%172,327
Mar 18, 2026609.31625.00607.91608.73608.73-0.69%157,606
Mar 17, 2026608.84623.12607.50612.93612.931.25%360,738
Mar 16, 2026608.00615.19591.20605.35605.35-0.23%306,522
Mar 13, 2026612.00617.49590.61606.72606.72-0.96%256,733
Mar 12, 2026602.26618.39599.41612.63612.631.37%239,694
Mar 11, 2026592.00614.77589.61604.38604.382.14%215,979
Mar 10, 2026628.43634.81591.43591.71591.71-6.55%363,871
Mar 9, 2026621.59635.34597.05633.21633.212.79%397,261
Mar 6, 2026612.52621.69608.13616.00616.000.57%236,796
Mar 5, 2026620.15630.98606.59612.52612.52-1.93%184,325
Mar 4, 2026628.26631.92613.86624.55624.55-0.83%244,442
Mar 3, 2026618.06632.24610.64629.75629.750.77%244,235
Mar 2, 2026616.09624.99608.49624.96624.962.42%228,478
Feb 27, 2026597.56610.58591.20610.17610.172.18%321,126
Feb 26, 2026591.89603.64589.36597.16597.161.21%231,086
Feb 25, 2026588.96590.93568.00590.03590.030.68%249,087
Feb 24, 2026571.43586.37567.55586.02586.022.63%114,257
Feb 23, 2026572.32580.00563.99570.99570.99-2.57%223,861
Feb 20, 2026587.78593.66576.98586.03586.03-0.87%214,217
Feb 19, 2026567.55592.50567.03591.20591.204.27%282,220
Feb 18, 2026565.41577.83565.00566.99566.990.44%315,073
Feb 17, 2026571.77579.69563.24564.53564.53-1.53%179,798
Feb 13, 2026568.39584.57564.85573.30573.302.12%231,085
Feb 12, 2026576.27596.33556.56561.39561.39-2.00%348,678
Feb 11, 2026625.84632.50550.28572.83572.83-8.46%735,988
Feb 10, 2026637.27637.53609.50625.80625.80-1.80%218,897
Feb 9, 2026621.42638.07621.42637.27637.273.03%220,045
Feb 6, 2026604.12620.55604.12618.50618.503.37%230,943
Feb 5, 2026603.23618.19597.24598.32598.32-1.12%166,606
Feb 4, 2026618.75618.88591.27605.08605.08-2.22%381,885
Feb 3, 2026617.99621.25605.00618.84618.841.06%227,221