CACI International Inc (CACI)
NYSE: CACI
· Real-Time Price · USD
486.48
6.86 (1.43%)
At close: Sep 10, 2025, 3:59 PM
486.24
-0.05%
After-hours: Sep 10, 2025, 06:00 PM EDT
CACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 472.90 | 480.38 | 470.62 | 479.62 | 479.62 | 1.18% | 176,160 |
| 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 |
| Sep 2, 2025 | 477.71 | 483.38 | 474.00 | 482.94 | 482.94 | 0.67% | 167,251 |
| Aug 29, 2025 | 479.74 | 486.85 | 477.51 | 479.72 | 479.72 | 0.00% | 166,900 |
| Aug 28, 2025 | 487.46 | 487.72 | 475.08 | 479.71 | 479.71 | -1.51% | 158,700 |
| Aug 27, 2025 | 481.80 | 491.44 | 481.36 | 487.07 | 487.07 | 0.82% | 177,027 |
| Aug 26, 2025 | 485.89 | 488.11 | 481.36 | 483.13 | 483.13 | -0.35% | 256,723 |
| Aug 25, 2025 | 483.00 | 486.43 | 480.25 | 484.81 | 484.81 | 0.70% | 210,900 |
| Aug 22, 2025 | 484.86 | 494.01 | 479.91 | 481.42 | 481.42 | -0.95% | 362,000 |
| Aug 21, 2025 | 489.36 | 489.73 | 484.13 | 486.02 | 486.02 | -0.13% | 129,134 |
| Aug 20, 2025 | 487.12 | 490.95 | 482.22 | 486.63 | 486.63 | -0.05% | 171,691 |
| Aug 19, 2025 | 484.77 | 486.85 | 482.44 | 486.85 | 486.85 | 0.13% | 256,522 |
| Aug 18, 2025 | 490.99 | 492.82 | 483.88 | 486.22 | 486.22 | -0.51% | 197,500 |
| Aug 15, 2025 | 489.56 | 491.08 | 479.62 | 488.71 | 488.71 | -0.40% | 237,101 |
| Aug 14, 2025 | 502.79 | 503.48 | 489.31 | 490.68 | 490.68 | -2.62% | 231,300 |
| Aug 13, 2025 | 493.49 | 505.13 | 487.00 | 503.90 | 503.90 | 5.59% | 294,546 |
| Aug 12, 2025 | 477.80 | 479.50 | 472.37 | 477.23 | 477.23 | -0.29% | 257,945 |