CACI International Inc (CACI)
360.83
7.81 (2.21%)
At close: Mar 05, 2025, 3:59 PM
362.87
0.57%
After-hours: Mar 05, 2025, 07:00 PM EST
CACI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 350.92 | 364.58 | 350.92 | 362.87 | 9.85 | 2.79% | 961,941 |
| Mar 4, 2025 | 329.73 | 360.90 | 328.26 | 353.02 | 23.48 | 7.13% | 1,464,500 |
| Mar 3, 2025 | 334.49 | 335.88 | 327.30 | 329.54 | -5.31 | -1.59% | 532,707 |
| Feb 28, 2025 | 332.84 | 335.92 | 325.79 | 334.85 | -0.78 | -0.23% | 613,218 |
| Feb 27, 2025 | 328.56 | 335.80 | 328.56 | 335.63 | 4.57 | 1.38% | 492,981 |
| Feb 26, 2025 | 330.86 | 337.02 | 329.49 | 331.06 | -1.20 | -0.36% | 407,200 |
| Feb 25, 2025 | 327.00 | 337.01 | 327.00 | 332.26 | 5.09 | 1.56% | 490,900 |
| Feb 24, 2025 | 327.92 | 332.39 | 323.24 | 327.17 | 0.17 | 0.05% | 478,639 |
| Feb 21, 2025 | 336.51 | 336.51 | 318.60 | 327.00 | -14.68 | -4.30% | 712,483 |
| Feb 20, 2025 | 341.90 | 345.26 | 330.24 | 341.68 | -2.83 | -0.82% | 614,441 |
| Feb 19, 2025 | 336.31 | 350.50 | 333.96 | 344.51 | 5.37 | 1.58% | 633,404 |
| Feb 18, 2025 | 340.19 | 341.84 | 332.52 | 339.14 | 0.63 | 0.19% | 416,947 |
| Feb 14, 2025 | 344.30 | 347.67 | 334.05 | 338.51 | -4.50 | -1.31% | 566,568 |
| Feb 13, 2025 | 356.65 | 357.93 | 337.70 | 343.01 | -12.74 | -3.58% | 802,804 |
| Feb 12, 2025 | 361.75 | 366.88 | 351.38 | 355.75 | -9.17 | -2.51% | 704,846 |
| Feb 11, 2025 | 382.51 | 382.51 | 362.32 | 364.92 | -17.18 | -4.50% | 578,732 |
| Feb 10, 2025 | 375.00 | 387.83 | 372.38 | 382.10 | 5.92 | 1.57% | 296,817 |
| Feb 7, 2025 | 378.10 | 381.92 | 373.66 | 376.18 | 0.93 | 0.25% | 367,341 |
| Feb 6, 2025 | 378.93 | 379.69 | 369.31 | 375.25 | -4.87 | -1.28% | 446,600 |
| Feb 5, 2025 | 389.68 | 391.95 | 377.91 | 380.12 | -6.24 | -1.62% | 328,341 |
| Feb 4, 2025 | 387.97 | 394.00 | 383.52 | 386.36 | 1.63 | 0.42% | 362,500 |
| Feb 3, 2025 | 381.95 | 391.89 | 377.75 | 384.73 | -1.53 | -0.40% | 244,000 |
| Jan 31, 2025 | 381.84 | 389.44 | 373.44 | 386.26 | -0.42 | -0.11% | 337,618 |
| Jan 30, 2025 | 386.59 | 390.23 | 374.65 | 386.68 | 0.97 | 0.25% | 547,700 |
| Jan 29, 2025 | 393.00 | 401.56 | 384.21 | 385.71 | -6.39 | -1.63% | 520,400 |
| Jan 28, 2025 | 420.14 | 420.14 | 388.49 | 392.10 | -28.71 | -6.82% | 644,120 |
| Jan 27, 2025 | 407.54 | 424.00 | 406.42 | 420.81 | 14.39 | 3.54% | 569,900 |
| Jan 24, 2025 | 421.89 | 426.47 | 401.99 | 406.42 | -15.22 | -3.61% | 718,832 |
| Jan 23, 2025 | 443.55 | 453.70 | 417.03 | 421.64 | -43.47 | -9.35% | 1,330,648 |
| Jan 22, 2025 | 466.43 | 475.32 | 460.37 | 465.11 | -0.07 | -0.02% | 660,534 |
| Jan 21, 2025 | 456.00 | 472.76 | 456.00 | 465.18 | 12.79 | 2.83% | 459,732 |
| Jan 17, 2025 | 457.04 | 461.00 | 451.97 | 452.39 | -1.89 | -0.42% | 226,500 |
| Jan 16, 2025 | 449.46 | 456.35 | 446.17 | 454.28 | 7.50 | 1.68% | 243,300 |
| Jan 15, 2025 | 447.55 | 449.43 | 440.70 | 446.78 | 5.56 | 1.26% | 228,649 |
| Jan 14, 2025 | 447.01 | 447.01 | 434.33 | 441.22 | -4.84 | -1.09% | 348,529 |
| Jan 13, 2025 | 427.38 | 446.96 | 426.78 | 446.06 | 14.82 | 3.44% | 407,819 |
| Jan 10, 2025 | 416.40 | 436.35 | 416.40 | 431.24 | 15.33 | 3.69% | 424,031 |
| Jan 8, 2025 | 414.09 | 416.28 | 408.65 | 415.91 | 1.96 | 0.47% | 155,800 |
| Jan 7, 2025 | 415.07 | 416.25 | 411.82 | 413.95 | -1.16 | -0.28% | 195,400 |
| Jan 6, 2025 | 418.49 | 424.91 | 412.96 | 415.11 | -5.03 | -1.20% | 217,340 |
| Jan 3, 2025 | 410.60 | 420.81 | 410.60 | 420.14 | 9.18 | 2.23% | 181,500 |
| Jan 2, 2025 | 411.44 | 418.04 | 408.05 | 410.96 | 6.90 | 1.71% | 212,043 |
| Dec 31, 2024 | 402.62 | 408.20 | 400.74 | 404.06 | 1.83 | 0.45% | 127,332 |
| Dec 30, 2024 | 401.99 | 407.02 | 400.01 | 402.23 | -3.94 | -0.97% | 158,000 |
| Dec 27, 2024 | 405.41 | 407.27 | 400.25 | 406.17 | -1.86 | -0.46% | 141,430 |
| Dec 26, 2024 | 403.47 | 409.33 | 401.83 | 408.03 | 3.15 | 0.78% | 155,800 |
| Dec 24, 2024 | 404.86 | 404.88 | 399.96 | 404.88 | -0.14 | -0.03% | 67,906 |
| Dec 23, 2024 | 402.00 | 406.10 | 399.00 | 405.02 | 2.30 | 0.57% | 146,500 |
| Dec 20, 2024 | 397.11 | 411.19 | 397.00 | 402.72 | 2.79 | 0.70% | 514,200 |
| Dec 19, 2024 | 405.00 | 409.48 | 398.39 | 399.93 | -3.40 | -0.84% | 262,300 |