5 DAY PERFORMANCE
-4.14%
1 MONTH PERFORMANCE
+8.20%
3 MONTH PERFORMANCE
-9.46%
6 MONTH PERFORMANCE
-22.07%
YEAR-TO-DATE PERFORMANCE
-8.15%
1 YEAR PERFORMANCE
-0.76%
CACI International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $368.51 | $369.71 (0.33%) | $374.86 | $367.50 | 144,161 | $8.26 B |
| 03/12/2025 | $367.76 | $370.02 (0.61%) | $375.29 | $361.80 | 405,945 | $8.29 B |
| 03/11/2025 | $376.55 | $366.94 (-2.55%) | $381.24 | $359.59 | 632,600 | $8.22 B |
| 03/10/2025 | $385.71 | $378.77 (-1.8%) | $400.70 | $376.41 | 916,651 | $8.49 B |
| 03/07/2025 | $355.85 | $387.17 (8.8%) | $389.95 | $355.85 | 960,900 | $8.68 B |
| 03/06/2025 | $360.07 | $358.96 (-0.31%) | $361.90 | $350.59 | 984,628 | $8.05 B |
| 03/05/2025 | $350.92 | $362.87 (3.41%) | $364.58 | $350.92 | 968,930 | $8.13 B |
| 03/04/2025 | $329.73 | $353.02 (7.06%) | $360.90 | $328.26 | 1.46 M | $7.91 B |
| 03/03/2025 | $334.49 | $329.54 (-1.48%) | $335.88 | $327.30 | 532,707 | $7.39 B |
| 02/28/2025 | $332.84 | $334.85 (0.6%) | $335.92 | $325.79 | 613,218 | $7.51 B |
| 02/27/2025 | $328.56 | $335.63 (2.15%) | $335.80 | $328.56 | 492,981 | $7.52 B |
| 02/26/2025 | $330.86 | $331.06 (0.06%) | $337.02 | $329.49 | 407,200 | $7.42 B |
| 02/25/2025 | $327.00 | $332.26 (1.61%) | $337.01 | $327.00 | 490,900 | $7.45 B |
| 02/24/2025 | $327.92 | $327.17 (-0.23%) | $332.39 | $323.24 | 478,639 | $7.33 B |
| 02/21/2025 | $336.51 | $327.00 (-2.83%) | $336.51 | $318.60 | 712,483 | $7.33 B |
| 02/20/2025 | $341.90 | $341.68 (-0.06%) | $345.26 | $330.24 | 614,441 | $7.66 B |
| 02/19/2025 | $336.31 | $344.51 (2.44%) | $350.50 | $333.96 | 633,404 | $7.72 B |
| 02/18/2025 | $340.19 | $339.14 (-0.31%) | $341.84 | $332.52 | 416,947 | $7.60 B |
| 02/14/2025 | $344.30 | $338.51 (-1.68%) | $347.67 | $334.05 | 566,568 | $7.59 B |
| 02/13/2025 | $356.65 | $343.01 (-3.82%) | $357.93 | $337.70 | 802,804 | $7.69 B |
| 02/12/2025 | $361.75 | $355.75 (-1.66%) | $366.88 | $351.38 | 704,846 | $7.97 B |
| 02/11/2025 | $382.51 | $364.92 (-4.6%) | $382.51 | $362.32 | 578,732 | $8.18 B |
| 02/10/2025 | $375.00 | $382.10 (1.89%) | $387.83 | $372.38 | 296,817 | $8.56 B |
| 02/07/2025 | $378.10 | $376.18 (-0.51%) | $381.92 | $373.66 | 367,341 | $8.43 B |
| 02/06/2025 | $378.93 | $375.25 (-0.97%) | $379.69 | $369.31 | 446,600 | $8.41 B |
| 02/05/2025 | $389.68 | $380.12 (-2.45%) | $391.95 | $377.91 | 328,341 | $8.52 B |
| 02/04/2025 | $387.97 | $386.36 (-0.41%) | $394.00 | $383.52 | 362,500 | $8.66 B |
| 02/03/2025 | $381.95 | $384.73 (0.73%) | $391.89 | $377.75 | 244,000 | $8.62 B |
| 01/31/2025 | $381.84 | $386.26 (1.16%) | $389.44 | $373.44 | 337,618 | $8.66 B |
| 01/30/2025 | $386.59 | $386.68 (0.02%) | $390.23 | $374.65 | 547,700 | $8.67 B |
| 01/29/2025 | $393.00 | $385.71 (-1.85%) | $401.56 | $384.21 | 520,400 | $8.65 B |
| 01/28/2025 | $420.14 | $392.10 (-6.67%) | $420.14 | $388.49 | 644,120 | $8.79 B |
| 01/27/2025 | $407.54 | $420.81 (3.26%) | $424.00 | $406.42 | 569,900 | $9.43 B |
| 01/24/2025 | $421.89 | $406.42 (-3.67%) | $426.47 | $401.99 | 718,832 | $9.11 B |
| 01/23/2025 | $443.55 | $421.64 (-4.94%) | $453.70 | $417.03 | 1.33 M | $9.45 B |
| 01/22/2025 | $466.43 | $465.11 (-0.28%) | $475.32 | $460.37 | 660,534 | $10.42 B |
| 01/21/2025 | $456.00 | $465.18 (2.01%) | $472.76 | $456.00 | 459,732 | $10.43 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 |
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.
