5 DAY PERFORMANCE
-1.75%
1 MONTH PERFORMANCE
+1.10%
3 MONTH PERFORMANCE
+25.56%
6 MONTH PERFORMANCE
+33.73%
YEAR-TO-DATE PERFORMANCE
+47.43%
1 YEAR PERFORMANCE
+31.07%
CACI International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $602.26 | $595.65 (-1.1%) | $602.50 | $584.07 | 243.86 K | $13.10 B |
| 12/04/2025 | $592.75 | $605.60 (2.17%) | $625.81 | $586.44 | 366.04 K | $13.32 B |
| 12/03/2025 | $603.32 | $592.88 (-1.73%) | $613.77 | $586.87 | 316.30 K | $13.04 B |
| 12/02/2025 | $615.25 | $606.36 (-1.44%) | $625.63 | $606.11 | 324.40 K | $13.34 B |
| 12/01/2025 | $613.80 | $612.25 (-0.25%) | $627.16 | $611.84 | 192.65 K | $13.47 B |
| 11/28/2025 | $615.42 | $617.10 (0.27%) | $619.79 | $614.74 | 53.10 K | $13.57 B |
| 11/26/2025 | $616.67 | $615.35 (-0.21%) | $623.44 | $614.80 | 145.20 K | $13.53 B |
| 11/25/2025 | $620.28 | $617.97 (-0.37%) | $632.77 | $609.79 | 300.50 K | $13.59 B |
| 11/24/2025 | $600.22 | $610.23 (1.67%) | $612.03 | $595.96 | 195.52 K | $13.42 B |
| 11/21/2025 | $593.26 | $599.94 (1.13%) | $608.36 | $585.98 | 258.84 K | $13.20 B |
| 11/20/2025 | $609.53 | $595.00 (-2.38%) | $618.76 | $594.58 | 298.24 K | $13.09 B |
| 11/19/2025 | $597.87 | $602.85 (0.83%) | $612.34 | $593.17 | 279.04 K | $13.26 B |
| 11/18/2025 | $586.57 | $597.25 (1.82%) | $599.58 | $582.92 | 262.85 K | $13.14 B |
| 11/17/2025 | $589.72 | $586.31 (-0.58%) | $596.40 | $584.30 | 127.50 K | $12.90 B |
| 11/14/2025 | $585.92 | $590.83 (0.84%) | $595.64 | $580.16 | 253.72 K | $12.99 B |
| 11/13/2025 | $589.29 | $587.29 (-0.34%) | $594.43 | $578.17 | 199.93 K | $12.92 B |
| 11/12/2025 | $586.50 | $586.65 (0.03%) | $593.36 | $575.06 | 234.64 K | $12.90 B |
| 11/11/2025 | $591.10 | $587.87 (-0.55%) | $593.19 | $583.65 | 107.50 K | $12.93 B |
| 11/10/2025 | $593.11 | $591.85 (-0.21%) | $599.78 | $581.26 | 166.80 K | $13.02 B |
| 11/07/2025 | $580.65 | $589.25 (1.48%) | $591.05 | $577.07 | 146.05 K | $12.96 B |
| 11/06/2025 | $586.65 | $584.40 (-0.38%) | $589.65 | $573.19 | 195.80 K | $12.85 B |
| 11/05/2025 | $581.27 | $588.57 (1.26%) | $596.49 | $578.94 | 239.50 K | $12.95 B |
| 11/04/2025 | $558.86 | $584.74 (4.63%) | $586.38 | $556.44 | 338.43 K | $12.86 B |
| 11/03/2025 | $562.25 | $564.14 (0.34%) | $565.78 | $548.17 | 240.41 K | $12.41 B |
| 10/31/2025 | $567.81 | $562.25 (-0.98%) | $570.00 | $561.02 | 281.22 K | $12.37 B |
| 10/30/2025 | $559.52 | $563.25 (0.67%) | $571.32 | $559.52 | 223.94 K | $12.39 B |
| 10/29/2025 | $568.98 | $562.18 (-1.2%) | $571.12 | $560.77 | 176.20 K | $12.36 B |
| 10/28/2025 | $575.48 | $572.49 (-0.52%) | $583.31 | $569.14 | 246.10 K | $12.59 B |
| 10/27/2025 | $583.23 | $578.73 (-0.77%) | $591.48 | $573.65 | 220.63 K | $12.73 B |
| 10/24/2025 | $587.58 | $585.55 (-0.35%) | $592.76 | $570.01 | 345.84 K | $12.88 B |
| 10/23/2025 | $544.01 | $584.57 (7.46%) | $596.95 | $542.20 | 811.93 K | $12.86 B |
| 10/22/2025 | $530.85 | $520.16 (-2.01%) | $536.03 | $516.87 | 467.50 K | $11.44 B |
| 10/21/2025 | $526.00 | $533.69 (1.46%) | $535.00 | $518.94 | 285.71 K | $11.74 B |
| 10/20/2025 | $518.71 | $526.84 (1.57%) | $533.96 | $518.71 | 221.53 K | $11.59 B |
| 10/17/2025 | $516.00 | $515.82 (-0.03%) | $520.03 | $499.81 | 265.75 K | $11.34 B |
| 10/16/2025 | $518.26 | $518.23 (-0.01%) | $532.73 | $517.82 | 305.90 K | $11.40 B |
| 10/15/2025 | $514.00 | $517.10 (0.6%) | $519.16 | $511.79 | 278.80 K | $11.37 B |
| 10/14/2025 | $507.13 | $514.31 (1.42%) | $518.61 | $505.51 | 100.50 K | $11.31 B |
| 10/13/2025 | $511.35 | $508.06 (-0.64%) | $513.47 | $506.44 | 99.30 K | $11.17 B |
| 10/10/2025 | $512.50 | $510.35 (-0.42%) | $516.94 | $506.49 | 233.20 K | $11.22 B |
| 10/09/2025 | $528.30 | $511.30 (-3.22%) | $534.24 | $509.13 | 134.90 K | $11.24 B |
| 10/08/2025 | $529.32 | $526.70 (-0.49%) | $534.55 | $525.00 | 169.50 K | $11.58 B |
| 10/07/2025 | $530.00 | $525.96 (-0.76%) | $531.01 | $520.75 | 139.10 K | $11.57 B |
| 10/06/2025 | $530.00 | $529.00 (-0.19%) | $537.69 | $521.72 | 248.10 K | $11.63 B |
| 10/03/2025 | $519.23 | $530.23 (2.12%) | $530.72 | $519.23 | 229.83 K | $11.66 B |
| 10/02/2025 | $515.71 | $519.07 (0.65%) | $524.47 | $510.05 | 301.20 K | $11.42 B |
| 10/01/2025 | $495.06 | $515.16 (4.06%) | $515.67 | $488.90 | 237.31 K | $11.33 B |
| 09/30/2025 | $490.06 | $498.78 (1.78%) | $499.75 | $485.88 | 320.01 K | $10.97 B |
| 09/29/2025 | $488.38 | $488.06 (-0.07%) | $493.37 | $481.02 | 288.40 K | $10.73 B |
| 09/26/2025 | $478.35 | $485.59 (1.51%) | $486.35 | $474.82 | 176.62 K | $10.68 B |
| 09/25/2025 | $497.36 | $476.24 (-4.25%) | $497.36 | $465.42 | 387.60 K | $10.47 B |
| 09/24/2025 | $496.37 | $497.23 (0.17%) | $502.21 | $494.43 | 162.64 K | $10.94 B |
| 09/23/2025 | $503.69 | $492.95 (-2.13%) | $511.24 | $489.59 | 264.50 K | $10.84 B |
| 09/22/2025 | $495.96 | $501.77 (1.17%) | $505.11 | $490.37 | 309.20 K | $11.03 B |
| 09/19/2025 | $497.75 | $498.81 (0.21%) | $502.60 | $495.34 | 286.23 K | $10.97 B |
| 09/18/2025 | $495.24 | $496.50 (0.25%) | $497.78 | $489.03 | 230.60 K | $10.92 B |
| 09/17/2025 | $490.07 | $495.63 (1.13%) | $499.99 | $490.07 | 174.20 K | $10.90 B |
| 09/16/2025 | $495.09 | $491.37 (-0.75%) | $495.48 | $485.27 | 169.32 K | $10.81 B |
| 09/15/2025 | $494.75 | $495.06 (0.06%) | $498.89 | $490.99 | 173.33 K | $10.89 B |
| 09/12/2025 | $493.13 | $495.96 (0.57%) | $498.74 | $488.27 | 170.82 K | $10.91 B |
| 09/11/2025 | $487.28 | $493.12 (1.2%) | $495.44 | $486.49 | 193.35 K | $10.84 B |
| 09/10/2025 | $477.77 | $486.24 (1.77%) | $486.53 | $476.23 | 171.32 K | $10.69 B |
| 09/09/2025 | $472.90 | $479.62 (1.42%) | $480.38 | $470.62 | 177.34 K | $10.55 B |
| 09/08/2025 | $472.65 | $474.04 (0.29%) | $476.06 | $466.79 | 153.04 K | $10.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
