-
5 DAY PERFORMANCE
+1.12% -
1 MONTH PERFORMANCE
-10.55% -
3 MONTH PERFORMANCE
+0.91% -
6 MONTH PERFORMANCE
+11.51% -
YEAR-TO-DATE PERFORMANCE
+46.99% -
1 YEAR PERFORMANCE
+47.58%
CACI International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $454.93 | $475.48 (4.52%) | $479.48 | $454.93 | 515,969 | $10.61 B |
| 11/20/2024 | $444.40 | $454.90 (2.36%) | $454.91 | $438.17 | 591,703 | $10.15 B |
| 11/19/2024 | $448.24 | $444.62 (-0.81%) | $458.16 | $443.00 | 442,100 | $9.92 B |
| 11/18/2024 | $470.80 | $448.00 (-4.84%) | $470.80 | $446.76 | 537,806 | $9.99 B |
| 11/15/2024 | $487.54 | $470.79 (-3.44%) | $491.09 | $464.92 | 494,329 | $10.50 B |
| 11/14/2024 | $542.22 | $491.32 (-9.39%) | $542.22 | $490.27 | 734,882 | $10.96 B |
| 11/13/2024 | $567.44 | $542.36 (-4.42%) | $568.25 | $541.24 | 317,232 | $12.10 B |
| 11/12/2024 | $572.47 | $567.20 (-0.92%) | $575.00 | $565.56 | 153,244 | $12.65 B |
| 11/11/2024 | $573.00 | $572.44 (-0.1%) | $581.06 | $571.06 | 123,623 | $12.77 B |
| 11/08/2024 | $562.48 | $568.29 (1.03%) | $572.15 | $562.48 | 107,500 | $12.68 B |
| 11/07/2024 | $567.71 | $559.67 (-1.42%) | $568.54 | $555.94 | 152,000 | $12.48 B |
| 11/06/2024 | $588.26 | $564.25 (-4.08%) | $588.26 | $563.94 | 215,329 | $12.59 B |
| 11/05/2024 | $553.34 | $564.94 (2.1%) | $565.05 | $553.30 | 84,900 | $12.60 B |
| 11/04/2024 | $554.04 | $553.27 (-0.14%) | $558.24 | $551.86 | 81,000 | $12.34 B |
| 11/01/2024 | $555.59 | $553.28 (-0.42%) | $561.19 | $550.00 | 117,380 | $12.34 B |
| 10/31/2024 | $564.02 | $552.56 (-2.03%) | $564.02 | $552.54 | 105,900 | $12.32 B |
| 10/30/2024 | $563.36 | $562.52 (-0.15%) | $568.25 | $561.76 | 141,400 | $12.55 B |
| 10/29/2024 | $550.79 | $563.36 (2.28%) | $564.00 | $547.89 | 159,310 | $12.57 B |
| 10/28/2024 | $549.24 | $547.78 (-0.27%) | $551.43 | $543.12 | 123,628 | $12.22 B |
| 10/25/2024 | $558.99 | $547.36 (-2.08%) | $559.99 | $544.60 | 211,904 | $12.21 B |
| 10/24/2024 | $541.00 | $552.55 (2.13%) | $570.28 | $540.74 | 342,601 | $12.32 B |
| 10/23/2024 | $523.41 | $524.10 (0.13%) | $527.23 | $522.38 | 178,125 | $11.69 B |
| 10/22/2024 | $531.02 | $523.41 (-1.43%) | $533.78 | $523.39 | 122,959 | $11.67 B |
| 10/21/2024 | $531.49 | $532.16 (0.13%) | $536.54 | $531.01 | 100,600 | $11.87 B |
| 10/18/2024 | $529.43 | $531.29 (0.35%) | $535.89 | $527.72 | 105,000 | $11.85 B |
| 10/17/2024 | $528.23 | $529.64 (0.27%) | $533.03 | $528.23 | 130,000 | $11.81 B |
| 10/16/2024 | $528.91 | $526.30 (-0.49%) | $530.65 | $525.21 | 118,400 | $11.74 B |
| 10/15/2024 | $530.00 | $527.13 (-0.54%) | $532.74 | $525.89 | 132,300 | $11.75 B |
| 10/14/2024 | $523.34 | $528.05 (0.9%) | $528.93 | $523.34 | 63,048 | $11.78 B |
| 10/11/2024 | $517.29 | $520.97 (0.71%) | $523.76 | $517.29 | 68,220 | $11.62 B |
| 10/10/2024 | $516.75 | $512.89 (-0.75%) | $516.75 | $511.58 | 132,400 | $11.44 B |
| 10/09/2024 | $511.20 | $516.88 (1.11%) | $519.43 | $511.20 | 105,942 | $11.53 B |
| 10/08/2024 | $507.75 | $512.36 (0.91%) | $514.84 | $507.75 | 110,411 | $11.43 B |
| 10/07/2024 | $511.00 | $506.36 (-0.91%) | $512.80 | $506.10 | 85,503 | $11.29 B |
| 10/04/2024 | $512.11 | $511.80 (-0.06%) | $515.16 | $509.85 | 81,946 | $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 |