CACI International Inc (CACI)
NYSE: CACI
· Real-Time Price · USD
490.43
-13.47 (-2.67%)
At close: Aug 14, 2025, 3:59 PM
490.68
0.05%
Pre-market: Aug 15, 2025, 08:52 AM EDT
CACI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 502.79 | 503.48 | 489.31 | 490.68 | 490.68 | -2.62% | 231,238 |
| 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 |
| Aug 11, 2025 | 496.13 | 502.75 | 476.36 | 478.64 | 478.64 | -3.28% | 318,921 |
| Aug 8, 2025 | 500.00 | 500.00 | 486.84 | 494.89 | 494.89 | -1.01% | 256,708 |
| Aug 7, 2025 | 491.98 | 500.00 | 479.37 | 499.94 | 499.94 | 5.19% | 381,144 |
| Aug 6, 2025 | 462.63 | 477.48 | 455.00 | 475.29 | 475.29 | 0.80% | 439,403 |
| Aug 5, 2025 | 466.68 | 475.01 | 465.46 | 471.53 | 471.53 | 1.04% | 427,714 |
| Aug 4, 2025 | 462.05 | 473.36 | 457.50 | 466.68 | 466.68 | 1.25% | 268,600 |
| Aug 1, 2025 | 460.33 | 465.66 | 451.97 | 460.93 | 460.93 | 0.08% | 380,804 |
| Jul 31, 2025 | 469.49 | 471.64 | 459.86 | 460.57 | 460.57 | -1.75% | 193,300 |
| Jul 30, 2025 | 468.38 | 474.63 | 464.48 | 468.77 | 468.77 | 0.03% | 121,407 |
| Jul 29, 2025 | 465.40 | 471.80 | 465.00 | 468.62 | 468.62 | 1.14% | 204,401 |
| Jul 28, 2025 | 480.77 | 480.77 | 454.45 | 463.36 | 463.36 | -3.44% | 308,548 |
| Jul 25, 2025 | 480.67 | 482.20 | 473.02 | 479.85 | 479.85 | 0.39% | 145,400 |
| Jul 24, 2025 | 481.35 | 485.60 | 473.38 | 478.00 | 478.00 | -0.56% | 250,648 |
| Jul 23, 2025 | 478.41 | 488.23 | 478.41 | 480.67 | 480.67 | 0.67% | 189,827 |
| Jul 22, 2025 | 478.60 | 486.86 | 470.45 | 477.46 | 477.46 | -0.25% | 288,810 |
| Jul 21, 2025 | 482.87 | 488.21 | 476.94 | 478.67 | 478.67 | -0.88% | 197,118 |
| Jul 18, 2025 | 479.58 | 485.00 | 479.58 | 482.92 | 482.92 | 0.69% | 104,015 |