5 DAY PERFORMANCE
-1.11%
1 MONTH PERFORMANCE
-10.77%
3 MONTH PERFORMANCE
-5.07%
6 MONTH PERFORMANCE
+16.60%
YEAR-TO-DATE PERFORMANCE
+6.41%
1 YEAR PERFORMANCE
+67.17%
Caci International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $565.41 | $566.99 (0.28%) | $577.83 | $565.00 | 312.89 K | $12.62 B |
| 02/17/2026 | $571.77 | $564.53 (-1.27%) | $579.69 | $563.24 | 179.80 K | $12.44 B |
| 02/13/2026 | $568.39 | $573.30 (0.86%) | $584.57 | $564.85 | 231.10 K | $12.63 B |
| 02/12/2026 | $576.27 | $561.39 (-2.58%) | $596.33 | $556.56 | 348.70 K | $12.37 B |
| 02/11/2026 | $625.84 | $572.83 (-8.47%) | $632.50 | $550.28 | 735.99 K | $12.62 B |
| 02/10/2026 | $637.27 | $625.80 (-1.8%) | $637.53 | $609.50 | 218.90 K | $13.79 B |
| 02/09/2026 | $621.42 | $637.27 (2.55%) | $638.07 | $621.42 | 220.05 K | $14.04 B |
| 02/06/2026 | $604.12 | $618.50 (2.38%) | $620.55 | $604.12 | 230.94 K | $13.63 B |
| 02/05/2026 | $603.23 | $598.32 (-0.81%) | $618.19 | $597.24 | 166.61 K | $13.19 B |
| 02/04/2026 | $618.75 | $605.08 (-2.21%) | $618.88 | $591.27 | 381.90 K | $13.33 B |
| 02/03/2026 | $617.99 | $618.84 (0.14%) | $621.25 | $605.00 | 227.22 K | $13.64 B |
| 02/02/2026 | $617.14 | $612.37 (-0.77%) | $624.00 | $606.35 | 267.70 K | $13.50 B |
| 01/30/2026 | $617.43 | $620.58 (0.51%) | $628.40 | $612.00 | 205.92 K | $13.68 B |
| 01/29/2026 | $640.09 | $623.13 (-2.65%) | $642.30 | $615.63 | 309.63 K | $13.73 B |
| 01/28/2026 | $643.01 | $638.24 (-0.74%) | $645.67 | $628.90 | 219.33 K | $14.07 B |
| 01/27/2026 | $643.50 | $643.21 (-0.05%) | $655.00 | $639.25 | 222.57 K | $14.18 B |
| 01/26/2026 | $666.50 | $642.78 (-3.56%) | $666.50 | $623.69 | 392.27 K | $14.17 B |
| 01/23/2026 | $668.12 | $662.19 (-0.89%) | $683.50 | $654.98 | 389.82 K | $14.59 B |
| 01/22/2026 | $641.07 | $655.46 (2.24%) | $663.63 | $622.05 | 673.50 K | $14.42 B |
| 01/21/2026 | $628.54 | $632.56 (0.64%) | $641.40 | $620.90 | 441.70 K | $13.91 B |
| 01/20/2026 | $635.00 | $629.14 (-0.92%) | $642.00 | $624.03 | 422.20 K | $13.84 B |
| 01/16/2026 | $625.45 | $635.40 (1.59%) | $635.76 | $618.20 | 259.93 K | $13.97 B |
| 01/15/2026 | $613.30 | $627.50 (2.32%) | $627.97 | $606.00 | 304.96 K | $13.80 B |
| 01/14/2026 | $605.49 | $611.33 (0.96%) | $612.54 | $594.43 | 250.94 K | $13.45 B |
| 01/13/2026 | $605.24 | $604.57 (-0.11%) | $609.68 | $595.95 | 251.80 K | $13.30 B |
| 01/12/2026 | $602.29 | $604.82 (0.42%) | $615.00 | $598.94 | 305.65 K | $13.30 B |
| 01/09/2026 | $585.36 | $598.94 (2.32%) | $607.12 | $581.85 | 496.81 K | $13.17 B |
| 01/08/2026 | $584.96 | $584.09 (-0.15%) | $614.65 | $571.36 | 588.91 K | $12.85 B |
| 01/07/2026 | $562.57 | $562.79 (0.04%) | $564.77 | $553.49 | 335.91 K | $12.38 B |
| 01/06/2026 | $568.35 | $559.44 (-1.57%) | $572.23 | $557.39 | 297.41 K | $12.30 B |
| 01/05/2026 | $536.33 | $568.63 (6.02%) | $569.04 | $536.33 | 347.36 K | $12.51 B |
| 01/02/2026 | $533.50 | $537.41 (0.73%) | $541.62 | $529.70 | 171.60 K | $11.82 B |
| 12/31/2025 | $538.23 | $532.81 (-1.01%) | $539.27 | $531.14 | 187.40 K | $11.72 B |
| 12/30/2025 | $538.95 | $539.01 (0.01%) | $541.72 | $534.01 | 199.30 K | $11.85 B |
| 12/29/2025 | $541.40 | $539.48 (-0.35%) | $546.95 | $537.48 | 181.30 K | $11.87 B |
| 12/26/2025 | $546.00 | $541.97 (-0.74%) | $547.50 | $539.92 | 137.50 K | $11.92 B |
| 12/24/2025 | $545.84 | $544.41 (-0.26%) | $547.81 | $538.10 | 92.02 K | $11.97 B |
| 12/23/2025 | $549.97 | $544.55 (-0.99%) | $553.25 | $543.18 | 211.40 K | $11.98 B |
| 12/22/2025 | $559.33 | $550.00 (-1.67%) | $563.00 | $548.41 | 326.92 K | $12.10 B |
| 12/19/2025 | $549.99 | $556.61 (1.2%) | $560.70 | $549.32 | 404.10 K | $12.24 B |
| 12/18/2025 | $563.39 | $548.96 (-2.56%) | $563.39 | $548.10 | 427.94 K | $12.07 B |
| 12/17/2025 | $556.52 | $560.75 (0.76%) | $566.00 | $554.98 | 442.50 K | $12.33 B |
| 12/16/2025 | $565.04 | $560.20 (-0.86%) | $565.46 | $554.01 | 292.45 K | $12.32 B |
| 12/15/2025 | $575.35 | $567.41 (-1.38%) | $578.41 | $564.88 | 218.20 K | $12.48 B |
| 12/12/2025 | $585.86 | $572.45 (-2.29%) | $585.86 | $571.84 | 235.20 K | $12.59 B |
| 12/11/2025 | $599.02 | $586.51 (-2.09%) | $599.59 | $577.99 | 282.93 K | $12.90 B |
| 12/10/2025 | $589.24 | $596.45 (1.22%) | $603.75 | $585.00 | 193.62 K | $13.12 B |
| 12/09/2025 | $591.97 | $589.19 (-0.47%) | $592.62 | $584.01 | 201.40 K | $12.96 B |
| 12/08/2025 | $597.03 | $593.43 (-0.6%) | $597.03 | $583.84 | 221.14 K | $13.05 B |
| 12/05/2025 | $602.26 | $595.65 (-1.1%) | $602.50 | $584.07 | 243.86 K | $13.10 B |
| 12/04/2025 | $592.75 | $605.60 (2.17%) | $625.81 | $586.44 | 366.04 K | $13.32 B |
| 12/03/2025 | $603.32 | $592.88 (-1.73%) | $613.77 | $586.87 | 316.30 K | $13.04 B |
| 12/02/2025 | $615.25 | $606.36 (-1.44%) | $625.63 | $606.11 | 324.40 K | $13.34 B |
| 12/01/2025 | $613.80 | $612.25 (-0.25%) | $627.16 | $611.84 | 192.65 K | $13.47 B |
| 11/28/2025 | $615.42 | $617.10 (0.27%) | $619.79 | $614.74 | 53.10 K | $13.57 B |
| 11/26/2025 | $616.67 | $615.35 (-0.21%) | $623.44 | $614.80 | 145.20 K | $13.53 B |
| 11/25/2025 | $620.28 | $617.97 (-0.37%) | $632.77 | $609.79 | 300.50 K | $13.59 B |
| 11/24/2025 | $600.22 | $610.23 (1.67%) | $612.03 | $595.96 | 195.52 K | $13.42 B |
| 11/21/2025 | $593.26 | $599.94 (1.13%) | $608.36 | $585.98 | 258.84 K | $13.20 B |
| 11/20/2025 | $609.53 | $595.00 (-2.38%) | $618.76 | $594.58 | 298.24 K | $13.09 B |
| 11/19/2025 | $597.87 | $602.85 (0.83%) | $612.34 | $593.17 | 279.04 K | $13.26 B |
| 11/18/2025 | $586.57 | $597.25 (1.82%) | $599.58 | $582.92 | 262.85 K | $13.14 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.
