CACI International Inc (CACI)
NYSE: CACI
· Real-Time Price · USD
515.23
16.45 (3.30%)
At close: Oct 01, 2025, 3:59 PM
515.00
-0.04%
After-hours: Oct 01, 2025, 06:18 PM EDT
CACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 490.06 | 499.75 | 485.88 | 498.78 | 498.78 | 2.20% | 320,005 |
| Sep 29, 2025 | 488.38 | 493.37 | 481.02 | 488.06 | 488.06 | 0.51% | 288,400 |
| Sep 26, 2025 | 478.35 | 486.35 | 474.82 | 485.59 | 485.59 | 1.96% | 176,622 |
| Sep 25, 2025 | 497.36 | 497.36 | 465.42 | 476.24 | 476.24 | -4.22% | 387,600 |
| Sep 24, 2025 | 496.37 | 502.21 | 494.43 | 497.23 | 497.23 | 0.87% | 162,635 |
| Sep 23, 2025 | 503.69 | 511.24 | 489.59 | 492.95 | 492.95 | -1.76% | 264,500 |
| Sep 22, 2025 | 495.96 | 505.11 | 490.37 | 501.77 | 501.77 | 0.59% | 309,200 |
| Sep 19, 2025 | 497.75 | 502.60 | 495.34 | 498.81 | 498.81 | 0.47% | 286,227 |
| Sep 18, 2025 | 495.24 | 497.78 | 489.03 | 496.50 | 496.50 | 0.18% | 230,600 |
| Sep 17, 2025 | 490.07 | 499.99 | 490.07 | 495.63 | 495.63 | 0.87% | 174,200 |
| Sep 16, 2025 | 495.09 | 495.48 | 485.27 | 491.37 | 491.37 | -0.75% | 169,318 |
| Sep 15, 2025 | 494.75 | 498.89 | 490.99 | 495.06 | 495.06 | -0.18% | 173,331 |
| Sep 12, 2025 | 493.13 | 498.74 | 488.27 | 495.96 | 495.96 | 0.58% | 170,819 |
| Sep 11, 2025 | 487.28 | 495.44 | 486.49 | 493.12 | 493.12 | 1.41% | 193,348 |
| Sep 10, 2025 | 477.77 | 486.53 | 476.23 | 486.24 | 486.24 | 1.38% | 171,324 |
| Sep 9, 2025 | 472.90 | 480.38 | 470.62 | 479.62 | 479.62 | 1.18% | 177,337 |
| Sep 8, 2025 | 472.65 | 476.06 | 466.79 | 474.04 | 474.04 | -0.09% | 153,042 |
| Sep 5, 2025 | 464.26 | 475.44 | 463.37 | 474.45 | 474.45 | 3.12% | 207,747 |
| Sep 4, 2025 | 464.76 | 467.50 | 450.95 | 460.10 | 460.10 | -1.99% | 303,129 |
| Sep 3, 2025 | 479.69 | 485.85 | 466.62 | 469.45 | 469.45 | -2.79% | 180,400 |
Page 1 of 136