NYSE : CACI
CACI International Inc — Price history
Technology · Information Technology Services · United States
Last price 675.62 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CACI International Inc (CACI) closed at 677.14 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 674.45 | 680.87 | 668.35 | 677.14 | 45,436 | +0.22% |
| 2026-10-30 | 678.04 | 689.15 | 667.84 | 675.62 | 167,005 | +0.19% |
| 2026-10-29 | 672.56 | 682.99 | 666.95 | 674.37 | 222,191 | +1.22% |
| 2026-10-28 | 659.63 | 666.59 | 654.91 | 666.26 | 199,344 | +0.00% |
| 2026-10-27 | 655.02 | 668.75 | 654.25 | 666.26 | 221,200 | +0.19% |
| 2026-10-26 | 650 | 674.44 | 650 | 665 | 370,538 | +4.89% |
| 2026-10-23 | 615.17 | 642.23 | 603.25 | 633.98 | 339,550 | +2.38% |
| 2026-10-22 | 627.44 | 641.79 | 609.32 | 619.22 | 433,930 | -0.67% |
| 2026-10-21 | 609.8 | 624.24 | 607.675 | 623.38 | 245,850 | +2.57% |
| 2026-10-20 | 617.28 | 625.85 | 603.86 | 607.75 | 228,962 | -1.42% |
| 2026-10-19 | 612.18 | 618.45 | 605.47 | 616.48 | 176,268 | +0.35% |
| 2026-10-16 | 620 | 624.84 | 605.675 | 614.31 | 223,916 | +0.48% |
| 2026-10-15 | 610.72 | 618.615 | 603.955 | 611.36 | 268,769 | +1.22% |
| 2026-10-14 | 606.79 | 617.53 | 601.39 | 604.01 | 151,266 | -0.93% |
| 2026-10-13 | 613.04 | 614.98 | 601.1 | 609.66 | 192,810 | -0.77% |
| 2026-10-12 | 611.56 | 620.67 | 608.785 | 614.36 | 193,021 | +0.61% |
| 2026-10-09 | 599.69 | 613.19 | 596.22 | 610.65 | 251,180 | +1.88% |
| 2026-10-08 | 581.75 | 600.95 | 579.52 | 599.4 | 246,791 | +3.02% |
| 2026-10-07 | 597.49 | 599.09 | 575.24 | 581.85 | 232,450 | -2.97% |
| 2026-10-06 | 608.48 | 622.82 | 597.41 | 599.64 | 391,582 | -3.93% |
| 2026-10-05 | 616.69 | 635.285 | 614.03 | 624.19 | 273,428 | +1.49% |
| 2026-10-02 | 626.49 | 632.98 | 614.87 | 615.04 | 264,245 | -1.92% |
| 2026-10-01 | 615.22 | 639.875 | 613.45 | 627.06 | 305,130 | +2.95% |
| 2026-09-30 | 608.04 | 617.87 | 602.655 | 609.11 | 267,892 | +0.16% |
| 2026-09-29 | 612.19 | 618.975 | 604.98 | 608.14 | 263,197 | -1.34% |
| 2026-09-28 | 615.66 | 620.76 | 607.37 | 616.4 | 252,322 | -0.31% |
| 2026-09-25 | 612.54 | 624.423 | 611 | 618.32 | 215,224 | +0.24% |
| 2026-09-24 | 618.29 | 627.4 | 611.01 | 616.82 | 229,116 | +0.02% |
| 2026-09-23 | 612.86 | 627.44 | 611.31 | 616.68 | 151,516 | +0.56% |
| 2026-09-22 | 635.07 | 635.07 | 612.87 | 613.22 | 221,292 | -3.10% |
| 2026-09-21 | 629.09 | 640 | 627.722 | 632.87 | 194,337 | +0.96% |
| 2026-09-18 | 637.04 | 637.93 | 624.49 | 626.85 | 485,950 | -1.28% |
| 2026-09-17 | 639.64 | 642.01 | 633.11 | 635 | 256,662 | +0.61% |
| 2026-09-16 | 631.4 | 637.875 | 621.105 | 631.18 | 264,040 | -0.82% |
| 2026-09-15 | 634.86 | 646.12 | 623.93 | 636.4 | 251,944 | -0.12% |
| 2026-09-14 | 627.38 | 642.71 | 614.8 | 637.16 | 312,439 | +2.57% |
| 2026-09-11 | 624.68 | 626.905 | 610.23 | 621.17 | 252,097 | -0.46% |
| 2026-09-10 | 609.69 | 629.81 | 609.69 | 624.01 | 295,501 | +2.83% |
| 2026-09-09 | 627.03 | 631.395 | 604.86 | 606.85 | 272,105 | -2.95% |
| 2026-09-08 | 617.95 | 626.08 | 615.02 | 625.31 | 178,455 | +0.27% |
| 2026-09-04 | 623.69 | 633.41 | 618.66 | 623.61 | 205,109 | -1.01% |
| 2026-09-03 | 618 | 634.15 | 614.33 | 630 | 243,679 | +2.56% |
| 2026-09-02 | 626.97 | 627.733 | 611.44 | 614.27 | 403,082 | -2.41% |
| 2026-09-01 | 624.43 | 632.745 | 616.01 | 629.46 | 205,729 | +1.04% |
| 2026-08-31 | 630.18 | 634.17 | 619.78 | 623.01 | 315,544 | -0.83% |
| 2026-08-28 | 634 | 641.224 | 620.94 | 628.2 | 198,598 | -0.89% |
| 2026-08-27 | 623.9 | 634.5 | 620.01 | 633.82 | 221,299 | +1.45% |
| 2026-08-26 | 609.53 | 625.86 | 607.995 | 624.74 | 248,619 | +2.07% |
| 2026-08-25 | 632.25 | 632.25 | 611.28 | 612.1 | 321,447 | -3.83% |
| 2026-08-24 | 644.03 | 644.03 | 628.16 | 636.5 | 287,711 | -1.68% |
| 2026-08-21 | 647.02 | 653.81 | 643.65 | 647.39 | 160,007 | +0.16% |
| 2026-08-20 | 658.64 | 661.44 | 642.76 | 646.35 | 224,163 | -2.46% |
| 2026-08-19 | 659.94 | 669.89 | 656.115 | 662.68 | 146,791 | +1.01% |
| 2026-08-18 | 654.79 | 666.756 | 650.24 | 656.06 | 239,080 | +1.03% |
| 2026-08-17 | 666.01 | 669.83 | 647.7 | 649.34 | 223,611 | -3.16% |
| 2026-08-14 | 671.94 | 677 | 659.94 | 670.54 | 254,548 | +0.08% |
| 2026-08-13 | 683.34 | 683.39 | 666 | 670 | 289,918 | -1.48% |
| 2026-08-12 | 657.96 | 682.52 | 657.96 | 680.08 | 339,491 | +1.87% |
| 2026-08-11 | 640 | 670.28 | 640 | 667.57 | 280,092 | +2.98% |
| 2026-08-10 | 644.42 | 649.26 | 632.17 | 648.24 | 412,473 | +0.59% |
| 2026-08-07 | 625.01 | 650.77 | 614.01 | 644.43 | 416,022 | +2.49% |
| 2026-08-06 | 552.54 | 645.874 | 551.37 | 628.79 | 896,629 | +21.38% |
| 2026-08-05 | 525.37 | 528.835 | 512.61 | 518.03 | 221,502 | -1.18% |
| 2026-08-04 | 512.38 | 524.36 | 511.49 | 524.19 | 245,568 | +2.25% |
| 2026-08-03 | 501.99 | 513.25 | 499.005 | 512.66 | 248,970 | +3.00% |
| 2026-07-31 | 475.4 | 502.3 | 474.285 | 497.75 | 228,554 | +4.27% |
| 2026-07-30 | 480.9 | 481.75 | 471.84 | 477.35 | 218,589 | -2.14% |
| 2026-07-29 | 507.73 | 509.13 | 485.5 | 487.79 | 222,998 | -4.37% |
| 2026-07-28 | 503.28 | 512.31 | 498.161 | 510.06 | 347,256 | +2.86% |
| 2026-07-27 | 486.67 | 500.055 | 486.67 | 495.89 | 290,907 | +1.87% |
| 2026-07-24 | 486.66 | 507.34 | 486.51 | 486.77 | 265,641 | +1.28% |
| 2026-07-23 | 470.09 | 489.85 | 470.09 | 480.61 | 402,416 | +2.82% |
| 2026-07-22 | 445.03 | 468.23 | 443.67 | 467.43 | 254,216 | +6.05% |
| 2026-07-21 | 445.55 | 448.54 | 435.92 | 440.76 | 317,655 | -2.34% |
| 2026-07-20 | 461.38 | 461.86 | 450.06 | 451.33 | 167,899 | -2.22% |
| 2026-07-17 | 465.69 | 476.31 | 458.83 | 461.56 | 204,990 | -0.28% |
| 2026-07-16 | 476.06 | 477.38 | 461.6 | 462.85 | 260,581 | -1.90% |
| 2026-07-15 | 470.99 | 475 | 468.07 | 471.83 | 272,952 | +0.70% |
| 2026-07-14 | 472 | 475.078 | 462.78 | 468.55 | 264,351 | -1.97% |
| 2026-07-13 | 490.5 | 492.6 | 475.17 | 477.97 | 259,900 | -1.74% |
| 2026-07-10 | 489.64 | 492.505 | 477.35 | 486.45 | 283,935 | +0.65% |
| 2026-07-09 | 488.29 | 489.502 | 475.13 | 483.29 | 272,188 | -2.12% |
| 2026-07-08 | 497.64 | 505.17 | 490.45 | 493.78 | 258,959 | -0.72% |
| 2026-07-07 | 512.21 | 515.67 | 494.815 | 497.36 | 290,271 | -1.56% |
| 2026-07-06 | 503.01 | 508.555 | 493.225 | 505.24 | 266,559 | +0.48% |
| 2026-07-02 | 469 | 502.83 | 469 | 502.83 | 349,555 | +7.70% |
| 2026-07-01 | 466.57 | 474.67 | 463.83 | 466.88 | 257,023 | +0.78% |
| 2026-06-30 | 459.28 | 465.61 | 454.46 | 463.26 | 296,740 | +1.36% |
| 2026-06-29 | 456.96 | 462.99 | 450 | 457.04 | 199,492 | +0.69% |
| 2026-06-26 | 441.41 | 460.71 | 439.16 | 453.92 | 445,673 | +2.40% |
| 2026-06-25 | 458.42 | 460.77 | 439.8 | 443.26 | 307,564 | -4.06% |
| 2026-06-24 | 466.79 | 475.96 | 457.99 | 462.04 | 223,497 | -1.21% |
| 2026-06-23 | 450 | 468.51 | 448.395 | 467.68 | 356,531 | +3.99% |
| 2026-06-22 | 458.08 | 465.56 | 434.7 | 449.72 | 371,437 | -3.58% |
| 2026-06-18 | 490 | 491.98 | 461.73 | 466.42 | 444,542 | -5.76% |
| 2026-06-17 | 498.99 | 512.62 | 493.11 | 494.94 | 237,186 | -1.88% |
| 2026-06-16 | 506.27 | 513.145 | 491.87 | 504.42 | 325,750 | -0.62% |
| 2026-06-15 | 514.71 | 519 | 500.05 | 507.56 | 269,546 | -2.28% |
| 2026-06-12 | 527.14 | 530 | 516.935 | 519.4 | 144,824 | -1.15% |
| 2026-06-11 | 520.1 | 535.465 | 515.671 | 525.42 | 174,047 | +0.82% |
| 2026-06-10 | 526.94 | 534.26 | 515.48 | 521.14 | 180,303 | -0.74% |
| 2026-06-09 | 520.88 | 526.66 | 508.27 | 525.04 | 254,419 | +1.14% |
| 2026-06-08 | 529.02 | 537.8 | 515.01 | 519.14 | 337,896 | -2.31% |
| 2026-06-05 | 535.85 | 544.235 | 526.66 | 531.41 | 289,109 | -0.14% |
| 2026-06-04 | 533.55 | 544 | 525.94 | 532.13 | 282,526 | +0.77% |
| 2026-06-03 | 517.83 | 536 | 516.215 | 528.07 | 274,719 | +0.62% |
| 2026-06-02 | 518.93 | 526.98 | 510.77 | 524.8 | 179,379 | -0.02% |
| 2026-06-01 | 527.36 | 545.29 | 520.5 | 524.92 | 254,904 | +2.22% |
| 2026-05-29 | 520.09 | 524.72 | 511.85 | 513.51 | 414,958 | -1.79% |
| 2026-05-28 | 507.32 | 528.98 | 505.82 | 522.85 | 349,188 | +2.35% |
| 2026-05-27 | 494.97 | 513.96 | 494.97 | 510.84 | 246,783 | +1.94% |
| 2026-05-26 | 499.61 | 503.81 | 488.4 | 501.13 | 252,811 | -0.04% |
| 2026-05-22 | 490.34 | 505 | 489.13 | 501.35 | 186,511 | +2.30% |
| 2026-05-21 | 489.73 | 493.55 | 480.379 | 490.07 | 169,781 | -0.58% |
| 2026-05-20 | 492.19 | 499.44 | 485.41 | 492.91 | 252,911 | -0.08% |
| 2026-05-19 | 495.43 | 506.27 | 490.58 | 493.32 | 206,583 | -0.32% |
| 2026-05-18 | 487.01 | 499.764 | 486.6 | 494.92 | 215,193 | +1.63% |
| 2026-05-15 | 503 | 510.05 | 486.01 | 486.96 | 353,567 | -3.42% |
| 2026-05-14 | 505.82 | 512.64 | 495.08 | 504.18 | 376,434 | +0.06% |
| 2026-05-13 | 495.72 | 507.2 | 485.5 | 503.87 | 528,268 | +0.94% |