5 DAY PERFORMANCE
+2.18%
1 MONTH PERFORMANCE
+15.27%
3 MONTH PERFORMANCE
-12.77%
6 MONTH PERFORMANCE
+4.20%
YEAR-TO-DATE PERFORMANCE
+14.88%
1 YEAR PERFORMANCE
+38.22%
CACI International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $456.00 | $465.18 (2.01%) | $472.76 | $456.00 | 454,601 | $10.38 B |
| 01/17/2025 | $457.04 | $452.39 (-1.02%) | $461.00 | $451.97 | 226,500 | $10.09 B |
| 01/16/2025 | $449.46 | $454.28 (1.07%) | $456.35 | $446.17 | 243,300 | $10.13 B |
| 01/15/2025 | $447.55 | $446.78 (-0.17%) | $449.43 | $440.70 | 228,649 | $9.96 B |
| 01/14/2025 | $447.01 | $441.22 (-1.3%) | $447.01 | $434.33 | 348,529 | $9.84 B |
| 01/13/2025 | $427.38 | $446.06 (4.37%) | $446.96 | $426.78 | 407,819 | $9.95 B |
| 01/10/2025 | $416.40 | $431.24 (3.56%) | $436.35 | $416.40 | 424,031 | $9.62 B |
| 01/08/2025 | $414.09 | $415.91 (0.44%) | $416.28 | $408.65 | 155,800 | $9.28 B |
| 01/07/2025 | $415.07 | $413.95 (-0.27%) | $416.25 | $411.82 | 195,400 | $9.23 B |
| 01/06/2025 | $418.49 | $415.11 (-0.81%) | $424.91 | $412.96 | 217,340 | $9.26 B |
| 01/03/2025 | $410.60 | $420.14 (2.32%) | $420.81 | $410.60 | 181,500 | $9.37 B |
| 01/02/2025 | $411.44 | $410.96 (-0.12%) | $418.04 | $408.05 | 212,043 | $9.17 B |
| 12/31/2024 | $402.62 | $404.06 (0.36%) | $408.20 | $400.74 | 127,332 | $9.01 B |
| 12/30/2024 | $401.99 | $402.23 (0.06%) | $407.02 | $400.01 | 158,000 | $8.97 B |
| 12/27/2024 | $405.41 | $406.17 (0.19%) | $407.27 | $400.25 | 141,430 | $9.06 B |
| 12/26/2024 | $403.47 | $408.03 (1.13%) | $409.33 | $401.83 | 155,800 | $9.10 B |
| 12/24/2024 | $404.86 | $404.88 (0%) | $404.88 | $399.96 | 67,906 | $9.03 B |
| 12/23/2024 | $402.00 | $405.02 (0.75%) | $406.10 | $399.00 | 146,500 | $9.03 B |
| 12/20/2024 | $397.11 | $402.72 (1.41%) | $411.19 | $397.00 | 514,200 | $8.98 B |
| 12/19/2024 | $405.00 | $399.93 (-1.25%) | $409.48 | $398.39 | 262,300 | $8.92 B |
| 12/18/2024 | $415.14 | $403.33 (-2.84%) | $417.65 | $403.06 | 181,941 | $9.00 B |
| 12/17/2024 | $413.61 | $415.14 (0.37%) | $418.97 | $411.50 | 280,313 | $9.26 B |
| 12/16/2024 | $409.26 | $416.95 (1.88%) | $417.02 | $400.00 | 219,100 | $9.30 B |
| 12/13/2024 | $413.98 | $409.91 (-0.98%) | $415.79 | $407.23 | 334,416 | $9.14 B |
| 12/12/2024 | $411.85 | $414.00 (0.52%) | $420.92 | $393.59 | 378,426 | $9.23 B |
| 12/11/2024 | $444.66 | $430.00 (-3.3%) | $446.57 | $427.07 | 259,107 | $9.59 B |
| 12/10/2024 | $440.00 | $444.49 (1.02%) | $448.84 | $435.84 | 205,200 | $9.91 B |
| 12/09/2024 | $453.46 | $437.19 (-3.59%) | $454.65 | $434.53 | 283,600 | $9.75 B |
| 12/06/2024 | $459.00 | $454.52 (-0.98%) | $462.23 | $450.45 | 176,547 | $10.14 B |
| 12/05/2024 | $457.33 | $456.15 (-0.26%) | $459.76 | $449.29 | 170,121 | $10.17 B |
| 12/04/2024 | $453.40 | $454.00 (0.13%) | $456.39 | $450.12 | 190,831 | $10.13 B |
| 12/03/2024 | $458.57 | $453.90 (-1.02%) | $458.57 | $448.41 | 242,503 | $10.12 B |
| 12/02/2024 | $460.84 | $459.69 (-0.25%) | $461.58 | $454.58 | 180,412 | $10.25 B |
| 11/29/2024 | $461.44 | $459.88 (-0.34%) | $463.88 | $458.94 | 87,420 | $10.26 B |
| 11/27/2024 | $472.76 | $460.29 (-2.64%) | $475.70 | $459.35 | 171,922 | $10.27 B |
| 11/26/2024 | $467.07 | $472.47 (1.16%) | $473.31 | $462.72 | 197,403 | $10.54 B |
| 11/25/2024 | $468.83 | $464.35 (-0.96%) | $472.60 | $463.83 | 341,733 | $10.36 B |
| 11/22/2024 | $475.80 | $468.78 (-1.48%) | $483.82 | $466.53 | 287,117 | $10.46 B |
| 11/21/2024 | $454.93 | $475.48 (4.52%) | $479.48 | $454.93 | 527,539 | $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 |