-
5 DAY PERFORMANCE
+1.36% -
1 MONTH PERFORMANCE
+6.73% -
3 MONTH PERFORMANCE
+20.91% -
6 MONTH PERFORMANCE
+36.53% -
YEAR-TO-DATE PERFORMANCE
+57.92% -
1 YEAR PERFORMANCE
+64.78%
CACI International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $512.11 | $511.80 (-0.06%) | $515.16 | $509.85 | 81,944 | $11.41 B |
| 10/03/2024 | $505.97 | $512.30 (1.25%) | $512.93 | $505.75 | 75,418 | $11.42 B |
| 10/02/2024 | $505.00 | $505.75 (0.15%) | $508.95 | $504.92 | 84,448 | $11.28 B |
| 10/01/2024 | $504.43 | $505.62 (0.24%) | $506.86 | $496.87 | 124,839 | $11.28 B |
| 09/30/2024 | $500.00 | $504.56 (0.91%) | $504.59 | $500.00 | 100,615 | $11.25 B |
| 09/27/2024 | $498.76 | $499.96 (0.24%) | $502.55 | $497.90 | 155,050 | $11.15 B |
| 09/26/2024 | $493.80 | $498.32 (0.92%) | $499.22 | $490.66 | 89,721 | $11.11 B |
| 09/25/2024 | $495.47 | $493.37 (-0.42%) | $495.61 | $490.99 | 92,744 | $11.00 B |
| 09/24/2024 | $492.60 | $493.05 (0.09%) | $494.11 | $488.37 | 99,348 | $11.00 B |
| 09/23/2024 | $492.00 | $491.45 (-0.11%) | $492.81 | $486.85 | 127,903 | $10.96 B |
| 09/20/2024 | $488.66 | $491.18 (0.52%) | $491.53 | $484.53 | 209,517 | $10.95 B |
| 09/19/2024 | $486.37 | $489.61 (0.67%) | $490.70 | $485.43 | 64,200 | $10.92 B |
| 09/18/2024 | $483.13 | $483.39 (0.05%) | $488.19 | $480.56 | 91,039 | $10.78 B |
| 09/17/2024 | $490.61 | $485.00 (-1.14%) | $490.61 | $481.93 | 118,716 | $10.82 B |
| 09/16/2024 | $479.88 | $490.37 (2.19%) | $498.00 | $479.88 | 113,923 | $10.94 B |
| 09/13/2024 | $472.56 | $476.24 (0.78%) | $480.75 | $472.53 | 45,320 | $10.62 B |
| 09/12/2024 | $469.01 | $471.58 (0.55%) | $473.09 | $467.23 | 82,700 | $10.52 B |
| 09/11/2024 | $468.78 | $469.28 (0.11%) | $469.64 | $456.98 | 57,923 | $10.46 B |
| 09/10/2024 | $470.43 | $470.31 (-0.03%) | $473.65 | $467.87 | 59,920 | $10.49 B |
| 09/09/2024 | $467.46 | $470.08 (0.56%) | $471.68 | $466.25 | 78,406 | $10.48 B |
| 09/06/2024 | $479.76 | $466.73 (-2.72%) | $479.78 | $464.26 | 76,600 | $10.41 B |
| 09/05/2024 | $479.00 | $479.17 (0.04%) | $479.20 | $473.00 | 62,141 | $10.69 B |
| 09/04/2024 | $478.35 | $478.30 (-0.01%) | $480.09 | $475.24 | 49,218 | $10.67 B |
| 09/03/2024 | $487.56 | $478.35 (-1.89%) | $489.18 | $476.36 | 62,800 | $10.67 B |
| 08/30/2024 | $483.61 | $488.12 (0.93%) | $488.70 | $479.67 | 61,800 | $10.89 B |
| 08/29/2024 | $480.52 | $480.66 (0.03%) | $484.45 | $477.18 | 66,634 | $10.72 B |
| 08/28/2024 | $477.68 | $478.67 (0.21%) | $481.99 | $476.37 | 57,923 | $10.67 B |
| 08/27/2024 | $473.51 | $476.61 (0.65%) | $477.34 | $468.67 | 71,500 | $10.63 B |
| 08/26/2024 | $476.28 | $471.02 (-1.1%) | $482.16 | $471.02 | 50,500 | $10.50 B |
| 08/23/2024 | $471.47 | $475.00 (0.75%) | $475.48 | $470.30 | 84,397 | $10.59 B |
| 08/22/2024 | $471.00 | $468.57 (-0.52%) | $473.25 | $467.21 | 64,400 | $10.45 B |
| 08/21/2024 | $467.63 | $471.73 (0.88%) | $472.21 | $465.64 | 70,000 | $10.52 B |
| 08/20/2024 | $467.08 | $466.43 (-0.14%) | $467.35 | $463.72 | 52,000 | $10.40 B |
| 08/19/2024 | $464.56 | $466.62 (0.44%) | $466.93 | $461.81 | 62,027 | $10.41 B |
| 08/16/2024 | $465.00 | $465.29 (0.06%) | $467.82 | $464.00 | 62,545 | $10.38 B |
| 08/15/2024 | $464.71 | $464.00 (-0.15%) | $467.01 | $462.85 | 64,500 | $10.35 B |
| 08/14/2024 | $460.53 | $461.86 (0.29%) | $462.87 | $457.64 | 63,300 | $10.30 B |
| 08/13/2024 | $462.97 | $461.28 (-0.37%) | $470.01 | $459.66 | 91,325 | $10.29 B |
| 08/12/2024 | $463.91 | $463.48 (-0.09%) | $466.02 | $461.89 | 69,400 | $10.34 B |
| 08/09/2024 | $461.44 | $462.38 (0.2%) | $463.39 | $457.41 | 101,000 | $10.31 B |
| 08/08/2024 | $451.58 | $460.66 (2.01%) | $467.88 | $448.38 | 194,020 | $10.27 B |
| 08/07/2024 | $450.81 | $447.02 (-0.84%) | $453.29 | $439.53 | 242,611 | $9.97 B |
| 08/06/2024 | $445.33 | $446.73 (0.31%) | $453.71 | $445.32 | 136,845 | $9.96 B |
| 08/05/2024 | $443.55 | $443.43 (-0.03%) | $448.06 | $435.86 | 143,610 | $9.89 B |
| 08/02/2024 | $458.92 | $461.12 (0.48%) | $461.80 | $451.51 | 123,400 | $10.28 B |
| 08/01/2024 | $464.45 | $463.91 (-0.12%) | $466.48 | $456.85 | 134,900 | $10.34 B |
| 07/31/2024 | $455.25 | $461.48 (1.37%) | $464.63 | $451.08 | 104,804 | $10.29 B |
| 07/30/2024 | $454.25 | $452.63 (-0.36%) | $456.10 | $452.46 | 132,400 | $10.09 B |
| 07/29/2024 | $450.97 | $451.62 (0.14%) | $453.54 | $449.17 | 115,846 | $10.07 B |
| 07/26/2024 | $452.43 | $449.03 (-0.75%) | $453.88 | $448.57 | 169,608 | $10.01 B |
| 07/25/2024 | $448.46 | $453.58 (1.14%) | $456.66 | $448.46 | 90,737 | $10.11 B |
| 07/24/2024 | $458.98 | $447.51 (-2.5%) | $458.98 | $447.09 | 79,133 | $9.98 B |
| 07/23/2024 | $452.91 | $459.32 (1.42%) | $459.35 | $450.66 | 77,317 | $10.24 B |
| 07/22/2024 | $444.48 | $452.24 (1.75%) | $452.32 | $444.48 | 92,765 | $10.08 B |
| 07/19/2024 | $448.31 | $445.50 (-0.63%) | $448.31 | $443.34 | 75,221 | $9.93 B |
| 07/18/2024 | $446.35 | $446.37 (0%) | $454.02 | $442.06 | 103,311 | $9.95 B |
| 07/17/2024 | $443.00 | $446.53 (0.8%) | $447.44 | $439.51 | 177,880 | $9.95 B |
| 07/16/2024 | $442.85 | $443.15 (0.07%) | $446.75 | $438.20 | 148,726 | $9.88 B |
| 07/15/2024 | $441.70 | $439.83 (-0.42%) | $444.06 | $439.58 | 89,372 | $9.80 B |
| 07/12/2024 | $437.15 | $439.23 (0.48%) | $442.25 | $434.50 | 113,814 | $9.79 B |
| 07/11/2024 | $431.73 | $434.11 (0.55%) | $436.39 | $429.00 | 106,570 | $9.68 B |
| 07/10/2024 | $425.94 | $429.04 (0.73%) | $429.49 | $425.94 | 73,238 | $9.56 B |
| 07/09/2024 | $427.91 | $425.08 (-0.66%) | $430.44 | $424.77 | 76,380 | $9.48 B |
| 07/08/2024 | $424.25 | $427.31 (0.72%) | $430.13 | $424.25 | 113,659 | $9.53 B |
| 07/05/2024 | $426.08 | $422.97 (-0.73%) | $426.90 | $421.24 | 217,499 | $9.43 B |