5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
-7.86%
3 MONTH PERFORMANCE
+17.21%
6 MONTH PERFORMANCE
-6.76%
YEAR-TO-DATE PERFORMANCE
+5.26%
1 YEAR PERFORMANCE
+0.32%
CACI International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $426.98 | $425.21 (-0.41%) | $431.89 | $424.98 | 167.75 K | $9.47 B |
| 06/03/2025 | $416.49 | $427.26 (2.59%) | $429.64 | $409.76 | 434.81 K | $9.52 B |
| 06/02/2025 | $425.75 | $416.26 (-2.23%) | $425.80 | $409.62 | 391.80 K | $9.27 B |
| 05/30/2025 | $430.13 | $428.00 (-0.5%) | $433.14 | $417.16 | 476.50 K | $9.54 B |
| 05/29/2025 | $447.98 | $429.18 (-4.2%) | $448.89 | $427.43 | 730.60 K | $9.56 B |
| 05/28/2025 | $466.68 | $446.72 (-4.28%) | $468.17 | $445.86 | 381.40 K | $9.95 B |
| 05/27/2025 | $461.72 | $467.27 (1.2%) | $469.58 | $458.33 | 281.70 K | $10.41 B |
| 05/23/2025 | $469.96 | $461.62 (-1.77%) | $469.96 | $445.83 | 340.50 K | $10.28 B |
| 05/22/2025 | $472.17 | $474.75 (0.55%) | $477.78 | $469.13 | 212.24 K | $10.58 B |
| 05/21/2025 | $473.10 | $472.63 (-0.1%) | $476.86 | $469.93 | 190.30 K | $10.53 B |
| 05/20/2025 | $476.33 | $477.29 (0.2%) | $482.33 | $473.56 | 194.60 K | $10.63 B |
| 05/19/2025 | $475.21 | $477.92 (0.57%) | $479.06 | $474.46 | 219.12 K | $10.65 B |
| 05/16/2025 | $474.49 | $479.15 (0.98%) | $480.10 | $472.11 | 278.03 K | $10.67 B |
| 05/15/2025 | $467.44 | $476.98 (2.04%) | $478.94 | $467.44 | 269.59 K | $10.63 B |
| 05/14/2025 | $462.82 | $466.69 (0.84%) | $467.50 | $460.14 | 221.90 K | $10.40 B |
| 05/13/2025 | $473.72 | $462.04 (-2.47%) | $474.62 | $461.03 | 395.15 K | $10.29 B |
| 05/12/2025 | $481.41 | $475.79 (-1.17%) | $481.41 | $466.22 | 253.24 K | $10.60 B |
| 05/09/2025 | $475.33 | $477.82 (0.52%) | $483.10 | $474.79 | 260.00 K | $10.65 B |
| 05/08/2025 | $478.59 | $476.27 (-0.48%) | $481.08 | $473.75 | 264.00 K | $10.61 B |
| 05/07/2025 | $471.06 | $474.16 (0.66%) | $476.89 | $465.87 | 282.80 K | $10.56 B |
| 05/06/2025 | $459.89 | $471.52 (2.53%) | $473.80 | $459.26 | 255.22 K | $10.50 B |
| 05/05/2025 | $462.50 | $461.60 (-0.19%) | $467.29 | $459.57 | 240.60 K | $10.28 B |
| 05/02/2025 | $468.21 | $463.17 (-1.08%) | $469.69 | $459.07 | 434.70 K | $10.32 B |
| 05/01/2025 | $453.20 | $458.87 (1.25%) | $461.99 | $450.96 | 365.74 K | $10.22 B |
| 04/30/2025 | $448.79 | $457.87 (2.02%) | $459.18 | $444.88 | 352.60 K | $10.20 B |
| 04/29/2025 | $450.14 | $449.15 (-0.22%) | $453.13 | $442.12 | 387.61 K | $10.01 B |
| 04/28/2025 | $450.81 | $448.82 (-0.44%) | $456.43 | $442.18 | 347.15 K | $10.00 B |
| 04/25/2025 | $460.15 | $449.49 (-2.32%) | $460.15 | $446.06 | 540.30 K | $10.04 B |
| 04/24/2025 | $446.50 | $456.67 (2.28%) | $469.75 | $439.00 | 966.01 K | $10.20 B |
| 04/23/2025 | $430.00 | $423.37 (-1.54%) | $436.16 | $419.00 | 594.94 K | $9.45 B |
| 04/22/2025 | $420.41 | $422.71 (0.55%) | $425.19 | $414.34 | 317.30 K | $9.44 B |
| 04/21/2025 | $421.36 | $418.77 (-0.61%) | $424.54 | $413.25 | 502.81 K | $9.35 B |
| 04/17/2025 | $411.92 | $420.00 (1.96%) | $423.69 | $411.92 | 329.51 K | $9.41 B |
| 04/16/2025 | $417.24 | $414.93 (-0.55%) | $423.05 | $410.72 | 362.80 K | $9.30 B |
| 04/15/2025 | $423.00 | $417.22 (-1.37%) | $426.51 | $414.37 | 292.50 K | $9.35 B |
| 04/14/2025 | $414.15 | $424.05 (2.39%) | $428.92 | $413.70 | 465.20 K | $9.50 B |
| 04/11/2025 | $402.00 | $412.69 (2.66%) | $415.00 | $397.67 | 439.60 K | $9.25 B |
| 04/10/2025 | $399.24 | $403.42 (1.05%) | $407.04 | $391.40 | 418.60 K | $9.04 B |
| 04/09/2025 | $375.97 | $404.00 (7.46%) | $414.24 | $375.97 | 1.02 M | $9.06 B |
| 04/08/2025 | $396.49 | $386.70 (-2.47%) | $405.00 | $380.90 | 711.90 K | $8.67 B |
| 04/07/2025 | $374.52 | $387.22 (3.39%) | $400.00 | $363.69 | 767.80 K | $8.68 B |
| 04/04/2025 | $392.20 | $386.11 (-1.55%) | $405.48 | $382.30 | 1.11 M | $8.65 B |
| 04/03/2025 | $384.47 | $392.06 (1.97%) | $407.64 | $383.88 | 917.64 K | $8.79 B |
| 04/02/2025 | $365.76 | $391.26 (6.97%) | $405.23 | $358.42 | 1.62 M | $8.77 B |
| 04/01/2025 | $367.14 | $369.90 (0.75%) | $370.07 | $359.20 | 515.70 K | $8.29 B |
| 03/31/2025 | $371.00 | $366.92 (-1.1%) | $373.17 | $365.88 | 398.90 K | $8.22 B |
| 03/28/2025 | $373.49 | $373.37 (-0.03%) | $379.49 | $369.11 | 277.18 K | $8.37 B |
| 03/27/2025 | $371.96 | $375.99 (1.08%) | $376.88 | $368.79 | 241.00 K | $8.43 B |
| 03/26/2025 | $372.58 | $372.97 (0.1%) | $376.67 | $370.19 | 272.31 K | $8.36 B |
| 03/25/2025 | $372.99 | $372.70 (-0.08%) | $376.75 | $361.70 | 552.70 K | $8.35 B |
| 03/24/2025 | $367.32 | $371.48 (1.13%) | $374.17 | $365.48 | 378.55 K | $8.33 B |
| 03/21/2025 | $367.77 | $366.12 (-0.45%) | $369.85 | $356.77 | 724.95 K | $8.21 B |
| 03/20/2025 | $382.25 | $369.66 (-3.29%) | $384.19 | $360.00 | 948.67 K | $8.29 B |
| 03/19/2025 | $389.53 | $386.89 (-0.68%) | $399.33 | $384.16 | 704.00 K | $8.67 B |
| 03/18/2025 | $383.37 | $390.00 (1.73%) | $391.21 | $377.45 | 504.70 K | $8.74 B |
| 03/17/2025 | $380.00 | $387.83 (2.06%) | $392.09 | $379.62 | 595.84 K | $8.69 B |
| 03/14/2025 | $368.45 | $373.33 (1.32%) | $375.65 | $366.63 | 360.46 K | $8.37 B |
| 03/13/2025 | $368.51 | $367.59 (-0.25%) | $374.86 | $367.14 | 281.01 K | $8.24 B |
| 03/12/2025 | $367.76 | $370.02 (0.61%) | $375.29 | $361.80 | 406.10 K | $8.29 B |
| 03/11/2025 | $376.55 | $366.94 (-2.55%) | $381.24 | $359.59 | 632.60 K | $8.22 B |
| 03/10/2025 | $385.71 | $378.77 (-1.8%) | $400.70 | $376.41 | 916.65 K | $8.49 B |
| 03/07/2025 | $355.85 | $387.17 (8.8%) | $389.95 | $355.85 | 960.90 K | $8.68 B |
| 03/06/2025 | $360.07 | $358.96 (-0.31%) | $361.90 | $350.59 | 984.63 K | $8.05 B |
| 03/05/2025 | $350.92 | $362.87 (3.41%) | $364.58 | $350.92 | 968.93 K | $8.13 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.
