CACI International Inc Class A CACI
NYSE · United States · Technology Services
$609.11+0.97 (+0.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $609.11 | +0.16% | $608.04 | $617.87 | $602.66 | 267.90K |
| 2026-09-29 | $608.14 | -1.34% | $612.19 | $618.98 | $604.98 | 263.50K |
| 2026-09-28 | $616.40 | -0.31% | $615.66 | $620.76 | $607.37 | 256.90K |
| 2026-09-25 | $618.32 | +0.24% | $612.54 | $624.42 | $611.00 | 217.60K |
| 2026-09-24 | $616.82 | +0.02% | $618.29 | $627.40 | $611.01 | 231.60K |
| 2026-09-23 | $616.68 | +0.56% | $612.86 | $627.44 | $611.31 | 152.00K |
| 2026-09-22 | $613.22 | -3.10% | $635.07 | $635.07 | $612.87 | 221.30K |
| 2026-09-21 | $632.87 | +0.96% | $629.09 | $640.00 | $627.72 | 196.70K |
| 2026-09-18 | $626.85 | -1.28% | $637.04 | $637.93 | $624.49 | 491.50K |
| 2026-09-17 | $635.00 | +0.61% | $639.64 | $642.01 | $633.11 | 261.70K |
| 2026-09-16 | $631.18 | -0.82% | $631.40 | $637.88 | $621.11 | 264.20K |
| 2026-09-15 | $636.40 | -0.12% | $634.86 | $646.12 | $623.93 | 252.00K |
| 2026-09-14 | $637.16 | +2.57% | $627.38 | $642.71 | $614.80 | 312.40K |
| 2026-09-11 | $621.17 | -0.46% | $624.68 | $626.91 | $610.23 | 271.60K |
| 2026-09-10 | $624.01 | +2.83% | $609.69 | $629.81 | $609.69 | 297.90K |
| 2026-09-09 | $606.85 | -2.95% | $627.03 | $631.40 | $604.86 | 272.10K |
| 2026-09-08 | $625.31 | +0.27% | $617.95 | $626.08 | $615.02 | 179.80K |
| 2026-09-04 | $623.61 | -1.01% | $623.69 | $633.41 | $618.66 | 205.30K |
| 2026-09-03 | $630.00 | +2.56% | $618.00 | $634.15 | $614.33 | 244.30K |
| 2026-09-02 | $614.27 | -2.41% | $626.97 | $627.73 | $611.44 | 405.60K |
| 2026-09-01 | $629.46 | +1.04% | $624.43 | $632.75 | $616.01 | 205.70K |
| 2026-08-31 | $623.01 | -0.83% | $630.18 | $634.17 | $619.78 | 315.50K |
| 2026-08-28 | $628.20 | -0.89% | $634.00 | $641.22 | $620.94 | 198.60K |
| 2026-08-27 | $633.82 | +1.45% | $623.90 | $634.50 | $620.01 | 221.30K |
| 2026-08-26 | $624.74 | +2.07% | $609.53 | $625.86 | $608.00 | 248.90K |
| 2026-08-25 | $612.10 | -3.83% | $632.25 | $632.25 | $611.28 | 321.50K |
| 2026-08-24 | $636.50 | -1.68% | $644.03 | $644.03 | $628.16 | 287.70K |
| 2026-08-21 | $647.39 | +0.16% | $647.02 | $653.81 | $643.65 | 160.00K |
| 2026-08-20 | $646.35 | -2.46% | $658.64 | $661.44 | $642.76 | 224.20K |
| 2026-08-19 | $662.68 | +1.01% | $659.94 | $669.89 | $656.12 | 146.90K |
| 2026-08-18 | $656.06 | +1.03% | $654.79 | $666.76 | $650.24 | 242.70K |
| 2026-08-17 | $649.34 | -3.16% | $666.01 | $669.83 | $647.70 | 231.40K |
| 2026-08-14 | $670.54 | +0.08% | $671.94 | $677.00 | $659.94 | 254.60K |
| 2026-08-13 | $670.00 | -1.48% | $683.34 | $683.39 | $666.00 | 290.00K |
| 2026-08-12 | $680.08 | +1.87% | $657.96 | $682.52 | $657.96 | 376.40K |
| 2026-08-11 | $667.57 | +2.98% | $640.00 | $670.28 | $640.00 | 280.10K |
| 2026-08-10 | $648.24 | +0.59% | $644.42 | $649.26 | $632.17 | 412.50K |
| 2026-08-07 | $644.43 | +2.49% | $625.01 | $650.77 | $614.01 | 416.40K |
| 2026-08-06 | $628.79 | +21.38% | $552.54 | $645.87 | $551.37 | 899.50K |
| 2026-08-05 | $518.03 | -1.18% | $525.37 | $528.84 | $512.61 | 222.60K |
| 2026-08-04 | $524.19 | +2.25% | $512.38 | $524.36 | $511.49 | 247.30K |
| 2026-08-03 | $512.66 | +3.00% | $501.99 | $513.25 | $499.01 | 249.00K |
| 2026-07-31 | $497.75 | +4.27% | $475.40 | $502.30 | $474.29 | 228.60K |
| 2026-07-30 | $477.35 | -2.14% | $480.90 | $481.75 | $471.84 | 221.00K |
| 2026-07-29 | $487.79 | -4.37% | $507.73 | $509.13 | $485.50 | 223.20K |
| 2026-07-28 | $510.06 | +2.86% | $503.28 | $512.31 | $498.16 | 350.00K |
| 2026-07-27 | $495.89 | +1.87% | $486.67 | $500.06 | $486.67 | 290.90K |
| 2026-07-24 | $486.77 | +1.28% | $486.66 | $507.34 | $486.51 | 265.70K |
| 2026-07-23 | $480.61 | +2.82% | $470.09 | $489.85 | $470.09 | 402.40K |
| 2026-07-22 | $467.43 | +6.05% | $445.03 | $468.23 | $443.67 | 254.40K |
| 2026-07-21 | $440.76 | -2.34% | $445.55 | $448.54 | $435.92 | 319.60K |
| 2026-07-20 | $451.33 | -2.22% | $461.38 | $461.86 | $450.06 | 168.00K |
| 2026-07-17 | $461.56 | -0.28% | $465.69 | $476.31 | $458.83 | 205.20K |
| 2026-07-16 | $462.85 | -1.90% | $476.06 | $477.38 | $461.60 | 265.10K |
| 2026-07-15 | $471.83 | +0.70% | $470.99 | $475.00 | $468.07 | 273.00K |
| 2026-07-14 | $468.55 | -1.97% | $472.00 | $475.08 | $462.78 | 268.30K |
| 2026-07-13 | $477.97 | -1.74% | $490.50 | $492.60 | $475.17 | 260.10K |
| 2026-07-10 | $486.45 | +0.65% | $489.64 | $492.51 | $477.35 | 284.20K |
| 2026-07-09 | $483.29 | -2.12% | $488.29 | $489.50 | $475.13 | 272.40K |
| 2026-07-08 | $493.78 | -0.72% | $497.64 | $505.17 | $490.45 | 259.10K |
| 2026-07-07 | $497.36 | -1.56% | $512.21 | $515.67 | $494.82 | 290.30K |
| 2026-07-06 | $505.24 | +0.48% | $503.01 | $508.56 | $493.23 | 266.60K |
| 2026-07-02 | $502.83 | +7.70% | $469.00 | $502.83 | $469.00 | 349.80K |
| 2026-07-01 | $466.88 | +0.78% | $466.57 | $474.67 | $463.83 | 257.50K |
| 2026-06-30 | $463.26 | +1.36% | $459.28 | $465.61 | $454.46 | 296.90K |
| 2026-06-29 | $457.04 | +0.69% | $456.96 | $462.99 | $450.00 | 202.00K |
| 2026-06-26 | $453.92 | +2.40% | $441.41 | $460.71 | $439.16 | 457.40K |
| 2026-06-25 | $443.26 | -4.06% | $458.42 | $460.77 | $439.80 | 307.70K |
| 2026-06-24 | $462.04 | -1.21% | $466.79 | $475.96 | $457.99 | 229.40K |
| 2026-06-23 | $467.68 | +3.99% | $450.00 | $468.51 | $448.40 | 362.00K |
| 2026-06-22 | $449.72 | -3.58% | $458.08 | $465.56 | $434.70 | 378.20K |
| 2026-06-18 | $466.42 | -5.76% | $490.00 | $491.98 | $461.73 | 445.00K |
| 2026-06-17 | $494.94 | -1.88% | $498.99 | $512.62 | $493.11 | 244.70K |
| 2026-06-16 | $504.42 | -0.62% | $506.27 | $513.15 | $491.87 | 327.00K |
| 2026-06-15 | $507.56 | -2.28% | $514.71 | $519.00 | $500.05 | 269.80K |
| 2026-06-12 | $519.40 | -1.15% | $527.14 | $530.00 | $516.94 | 146.50K |
| 2026-06-11 | $525.42 | +0.82% | $520.10 | $535.47 | $515.67 | 175.50K |
| 2026-06-10 | $521.14 | -0.74% | $526.94 | $534.26 | $515.48 | 181.60K |
| 2026-06-09 | $525.04 | +1.14% | $520.88 | $526.66 | $508.27 | 256.90K |
| 2026-06-08 | $519.14 | -2.31% | $529.02 | $537.80 | $515.01 | 338.10K |
| 2026-06-05 | $531.41 | -0.14% | $535.85 | $544.24 | $526.66 | 291.40K |
| 2026-06-04 | $532.13 | +0.77% | $533.55 | $544.00 | $525.94 | 284.00K |
| 2026-06-03 | $528.07 | +0.62% | $517.83 | $536.00 | $516.22 | 274.80K |
| 2026-06-02 | $524.80 | -0.02% | $518.93 | $526.98 | $510.77 | 180.90K |
| 2026-06-01 | $524.92 | +2.22% | $527.36 | $545.29 | $520.50 | 257.70K |
| 2026-05-29 | $513.51 | -1.79% | $520.09 | $524.72 | $511.85 | 446.40K |
| 2026-05-28 | $522.85 | +2.35% | $507.32 | $528.98 | $505.82 | 349.50K |
| 2026-05-27 | $510.84 | +1.94% | $494.97 | $513.96 | $494.97 | 246.80K |
| 2026-05-26 | $501.13 | -0.04% | $499.61 | $503.81 | $488.40 | 252.80K |
| 2026-05-22 | $501.35 | +2.30% | $490.34 | $505.00 | $489.13 | 186.50K |