CACI International, Inc.
CACI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $678.04 | $689.15 | $667.84 | $675.62 | +0.19% | 167.00K |
| Oct 29, 2026 | $672.56 | $682.99 | $666.95 | $674.37 | +1.22% | 222.19K |
| Oct 28, 2026 | $659.63 | $666.59 | $654.91 | $666.26 | 0.00% | 199.34K |
| Oct 27, 2026 | $655.02 | $668.75 | $654.25 | $666.26 | +0.19% | 221.20K |
| Oct 26, 2026 | $650.00 | $674.44 | $650.00 | $665.00 | +4.89% | 370.54K |
| Oct 23, 2026 | $615.17 | $642.23 | $603.25 | $633.98 | +2.38% | 339.55K |
| Oct 22, 2026 | $627.44 | $641.79 | $609.32 | $619.22 | -0.67% | 433.93K |
| Oct 21, 2026 | $609.80 | $624.24 | $607.68 | $623.38 | +2.57% | 245.85K |
| Oct 20, 2026 | $617.28 | $625.85 | $603.86 | $607.75 | -1.42% | 228.96K |
| Oct 19, 2026 | $612.18 | $618.45 | $605.47 | $616.48 | +0.35% | 176.27K |
| Oct 16, 2026 | $620.00 | $624.84 | $605.68 | $614.31 | +0.48% | 223.92K |
| Oct 15, 2026 | $610.72 | $618.62 | $603.96 | $611.36 | +1.22% | 268.87K |
| Oct 14, 2026 | $606.79 | $617.53 | $601.39 | $604.01 | -0.93% | 152.07K |
| Oct 13, 2026 | $613.04 | $614.98 | $601.10 | $609.66 | -0.77% | 192.82K |
| Oct 12, 2026 | $611.56 | $620.67 | $608.79 | $614.36 | +0.61% | 193.03K |
| Oct 9, 2026 | $599.69 | $613.19 | $596.22 | $610.65 | +1.88% | 251.19K |
| Oct 8, 2026 | $581.75 | $600.95 | $579.52 | $599.40 | +3.02% | 246.90K |
| Oct 7, 2026 | $597.49 | $599.09 | $575.24 | $581.85 | -2.97% | 232.48K |
| Oct 6, 2026 | $608.48 | $622.82 | $597.41 | $599.64 | -3.93% | 391.65K |
| Oct 5, 2026 | $616.69 | $635.29 | $614.03 | $624.19 | +1.49% | 273.45K |
| Oct 2, 2026 | $626.49 | $632.98 | $614.87 | $615.04 | -1.92% | 264.39K |
| Oct 1, 2026 | $615.22 | $639.88 | $613.45 | $627.06 | +2.95% | 305.19K |
| Sep 30, 2026 | $608.04 | $617.87 | $602.66 | $609.11 | +0.16% | 269.17K |
| Sep 29, 2026 | $612.19 | $618.98 | $604.98 | $608.14 | -1.34% | 263.48K |
| Sep 28, 2026 | $615.66 | $620.76 | $607.37 | $616.40 | -0.31% | 258.16K |
| Sep 25, 2026 | $612.54 | $624.42 | $611.00 | $618.32 | +0.24% | 217.57K |
| Sep 24, 2026 | $618.29 | $627.40 | $611.01 | $616.82 | +0.02% | 231.55K |
| Sep 23, 2026 | $612.86 | $627.44 | $611.31 | $616.68 | +0.56% | 151.99K |
| Sep 22, 2026 | $635.07 | $635.07 | $612.87 | $613.22 | -3.10% | 221.31K |
| Sep 21, 2026 | $629.09 | $640.00 | $627.72 | $632.87 | +0.96% | 196.77K |
| Sep 18, 2026 | $637.04 | $637.93 | $624.49 | $626.85 | -1.28% | 491.48K |
| Sep 17, 2026 | $639.64 | $642.01 | $633.11 | $635.00 | +0.61% | 261.74K |
| Sep 16, 2026 | $631.40 | $637.88 | $621.11 | $631.18 | -0.82% | 264.19K |
| Sep 15, 2026 | $634.86 | $646.12 | $623.93 | $636.40 | -0.12% | 251.97K |
| Sep 14, 2026 | $627.38 | $642.71 | $614.80 | $637.16 | +2.57% | 312.55K |
| Sep 11, 2026 | $624.68 | $626.91 | $610.23 | $621.17 | -0.46% | 271.56K |
| Sep 10, 2026 | $609.69 | $629.81 | $609.69 | $624.01 | +2.83% | 297.97K |
| Sep 9, 2026 | $627.03 | $631.40 | $604.86 | $606.85 | -2.95% | 272.32K |
| Sep 8, 2026 | $617.95 | $626.08 | $615.02 | $625.31 | +0.27% | 179.91K |
| Sep 4, 2026 | $623.69 | $633.41 | $618.66 | $623.61 | -1.01% | 205.33K |
| Sep 3, 2026 | $618.00 | $634.15 | $614.33 | $630.00 | +2.56% | 244.26K |
| Sep 2, 2026 | $626.97 | $627.73 | $611.44 | $614.27 | -2.41% | 405.67K |
| Sep 1, 2026 | $624.43 | $632.75 | $616.01 | $629.46 | +1.04% | 205.79K |
| Aug 31, 2026 | $630.18 | $634.17 | $619.78 | $623.01 | -0.83% | 315.57K |
| Aug 28, 2026 | $634.00 | $641.22 | $620.94 | $628.20 | -0.89% | 198.64K |
| Aug 27, 2026 | $623.90 | $634.50 | $620.01 | $633.82 | +1.45% | 221.31K |
| Aug 26, 2026 | $609.53 | $625.86 | $608.00 | $624.74 | +2.07% | 248.94K |
| Aug 25, 2026 | $632.25 | $632.25 | $611.28 | $612.10 | -3.83% | 321.56K |
| Aug 24, 2026 | $644.03 | $644.03 | $628.16 | $636.50 | -1.68% | 287.78K |
| Aug 21, 2026 | $647.02 | $653.81 | $643.65 | $647.39 | +0.16% | 160.03K |
| Aug 20, 2026 | $658.64 | $661.44 | $642.76 | $646.35 | -2.46% | 224.19K |
| Aug 19, 2026 | $659.94 | $669.89 | $656.12 | $662.68 | +1.01% | 146.92K |
| Aug 18, 2026 | $654.79 | $666.76 | $650.24 | $656.06 | +1.03% | 242.71K |
| Aug 17, 2026 | $666.01 | $669.83 | $647.70 | $649.34 | -3.16% | 231.45K |
| Aug 14, 2026 | $671.94 | $677.00 | $659.94 | $670.54 | +0.08% | 254.58K |
| Aug 13, 2026 | $683.34 | $683.39 | $666.00 | $670.00 | -1.48% | 289.98K |
| Aug 12, 2026 | $657.96 | $682.52 | $657.96 | $680.08 | +1.87% | 376.46K |
| Aug 11, 2026 | $640.00 | $670.28 | $640.00 | $667.57 | +2.98% | 280.24K |
| Aug 10, 2026 | $644.42 | $649.26 | $632.17 | $648.24 | +0.59% | 412.58K |
| Aug 7, 2026 | $625.01 | $650.77 | $614.01 | $644.43 | — | 416.45K |
