5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
+2.35%
3 MONTH PERFORMANCE
+9.48%
6 MONTH PERFORMANCE
+27.60%
YEAR-TO-DATE PERFORMANCE
+23.16%
1 YEAR PERFORMANCE
+2.95%
CACI International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $495.24 | $496.50 (0.25%) | $497.77 | $489.03 | 225.45 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 |
| 09/05/2025 | $464.26 | $474.45 (2.19%) | $475.44 | $463.37 | 207.75 K | $10.43 B |
| 09/04/2025 | $464.76 | $460.10 (-1%) | $467.50 | $450.95 | 303.13 K | $10.12 B |
| 09/03/2025 | $479.69 | $469.45 (-2.13%) | $485.85 | $466.62 | 180.40 K | $10.32 B |
| 09/02/2025 | $477.71 | $482.94 (1.09%) | $483.38 | $474.00 | 167.25 K | $10.62 B |
| 08/29/2025 | $479.74 | $479.72 (-0%) | $486.85 | $477.51 | 166.90 K | $10.55 B |
| 08/28/2025 | $487.46 | $479.71 (-1.59%) | $487.72 | $475.08 | 158.70 K | $10.55 B |
| 08/27/2025 | $481.80 | $487.07 (1.09%) | $491.44 | $481.36 | 177.03 K | $10.71 B |
| 08/26/2025 | $485.89 | $483.13 (-0.57%) | $488.11 | $481.36 | 256.72 K | $10.62 B |
| 08/25/2025 | $483.00 | $484.81 (0.37%) | $486.43 | $480.25 | 210.90 K | $10.66 B |
| 08/22/2025 | $484.86 | $481.42 (-0.71%) | $494.01 | $479.91 | 362.00 K | $10.59 B |
| 08/21/2025 | $489.36 | $486.02 (-0.68%) | $489.73 | $484.13 | 129.13 K | $10.69 B |
| 08/20/2025 | $487.12 | $486.63 (-0.1%) | $490.95 | $482.22 | 171.69 K | $10.70 B |
| 08/19/2025 | $484.77 | $486.85 (0.43%) | $486.85 | $482.44 | 256.52 K | $10.71 B |
| 08/18/2025 | $490.99 | $486.22 (-0.97%) | $492.82 | $483.88 | 197.50 K | $10.69 B |
| 08/15/2025 | $489.56 | $488.71 (-0.17%) | $491.08 | $479.62 | 237.10 K | $10.75 B |
| 08/14/2025 | $502.79 | $490.68 (-2.41%) | $503.48 | $489.31 | 231.30 K | $10.79 B |
| 08/13/2025 | $493.49 | $503.90 (2.11%) | $505.13 | $487.00 | 294.55 K | $11.08 B |
| 08/12/2025 | $477.80 | $477.23 (-0.12%) | $479.50 | $472.37 | 257.95 K | $10.50 B |
| 08/11/2025 | $496.13 | $478.64 (-3.53%) | $502.75 | $476.36 | 318.92 K | $10.53 B |
| 08/08/2025 | $500.00 | $494.89 (-1.02%) | $500.00 | $486.84 | 256.71 K | $10.88 B |
| 08/07/2025 | $491.98 | $499.94 (1.62%) | $500.00 | $479.37 | 381.14 K | $10.99 B |
| 08/06/2025 | $462.63 | $475.29 (2.74%) | $477.48 | $455.00 | 439.40 K | $10.45 B |
| 08/05/2025 | $466.68 | $471.53 (1.04%) | $475.01 | $465.46 | 427.71 K | $10.37 B |
| 08/04/2025 | $462.05 | $466.68 (1%) | $473.36 | $457.50 | 268.60 K | $10.26 B |
| 08/01/2025 | $460.33 | $460.93 (0.13%) | $465.66 | $451.97 | 380.80 K | $10.27 B |
| 07/31/2025 | $469.49 | $460.57 (-1.9%) | $471.64 | $459.86 | 193.30 K | $10.26 B |
| 07/30/2025 | $468.38 | $468.77 (0.08%) | $474.63 | $464.48 | 121.41 K | $10.44 B |
| 07/29/2025 | $465.40 | $468.62 (0.69%) | $471.80 | $465.00 | 204.40 K | $10.44 B |
| 07/28/2025 | $480.77 | $463.36 (-3.62%) | $480.77 | $454.45 | 308.55 K | $10.32 B |
| 07/25/2025 | $480.67 | $479.85 (-0.17%) | $482.20 | $473.02 | 145.40 K | $10.69 B |
| 07/24/2025 | $481.35 | $478.00 (-0.7%) | $485.60 | $473.38 | 250.65 K | $10.65 B |
| 07/23/2025 | $478.41 | $480.67 (0.47%) | $488.23 | $478.41 | 189.83 K | $10.71 B |
| 07/22/2025 | $478.60 | $477.46 (-0.24%) | $486.86 | $470.45 | 288.81 K | $10.64 B |
| 07/21/2025 | $482.87 | $478.67 (-0.87%) | $488.21 | $476.94 | 197.12 K | $10.66 B |
| 07/18/2025 | $479.58 | $482.92 (0.7%) | $485.00 | $479.58 | 104.02 K | $10.76 B |
| 07/17/2025 | $473.61 | $479.59 (1.26%) | $483.74 | $471.90 | 195.86 K | $10.68 B |
| 07/16/2025 | $475.88 | $473.65 (-0.47%) | $478.60 | $471.00 | 246.50 K | $10.55 B |
| 07/15/2025 | $486.19 | $474.95 (-2.31%) | $489.78 | $474.59 | 124.20 K | $10.58 B |
| 07/14/2025 | $479.43 | $487.23 (1.63%) | $487.56 | $478.06 | 126.72 K | $10.85 B |
| 07/11/2025 | $478.48 | $481.18 (0.56%) | $484.96 | $471.27 | 287.44 K | $10.72 B |
| 07/10/2025 | $484.55 | $479.97 (-0.95%) | $489.28 | $479.97 | 234.30 K | $10.69 B |
| 07/09/2025 | $489.00 | $485.40 (-0.74%) | $491.83 | $483.07 | 240.15 K | $10.81 B |
| 07/08/2025 | $500.47 | $488.87 (-2.32%) | $500.47 | $487.78 | 294.40 K | $10.89 B |
| 07/07/2025 | $497.27 | $505.00 (1.55%) | $507.14 | $492.45 | 401.31 K | $11.25 B |
| 07/03/2025 | $489.81 | $489.02 (-0.16%) | $495.59 | $487.94 | 176.10 K | $10.89 B |
| 07/02/2025 | $480.82 | $487.81 (1.45%) | $490.94 | $478.89 | 324.20 K | $10.87 B |
| 07/01/2025 | $476.06 | $483.41 (1.54%) | $485.00 | $475.45 | 296.61 K | $10.77 B |
| 06/30/2025 | $466.22 | $476.70 (2.25%) | $477.13 | $463.92 | 275.40 K | $10.62 B |
| 06/27/2025 | $464.03 | $463.37 (-0.14%) | $465.70 | $454.44 | 313.20 K | $10.32 B |
| 06/26/2025 | $463.54 | $465.37 (0.39%) | $469.13 | $457.39 | 218.80 K | $10.37 B |
| 06/25/2025 | $454.66 | $460.91 (1.37%) | $465.34 | $448.98 | 247.90 K | $10.27 B |
| 06/24/2025 | $457.71 | $452.17 (-1.21%) | $458.05 | $445.48 | 266.33 K | $10.07 B |
| 06/23/2025 | $453.99 | $457.61 (0.8%) | $461.05 | $450.67 | 180.12 K | $10.20 B |
| 06/20/2025 | $455.32 | $453.57 (-0.38%) | $459.63 | $447.70 | 342.25 K | $10.11 B |
| 06/18/2025 | $458.99 | $454.54 (-0.97%) | $466.29 | $452.19 | 237.42 K | $10.13 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.
