CACI International Inc - CACI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	587.78	586.03	586.03	593.66	576.98	214,217
February 19, 2026	567.55	591.2	591.2	592.5	567.03	282,220
February 18, 2026	565.41	566.99	566.99	577.83	565	315,100
February 17, 2026	571.77	564.53	564.53	579.69	563.24	179,800
February 13, 2026	568.39	573.3	573.3	584.57	564.85	231,100
February 12, 2026	576.27	561.39	561.39	596.33	556.56	348,700
February 11, 2026	625.84	572.83	572.83	632.5	550.28	735,988
February 10, 2026	637.27	625.8	625.8	637.53	609.5	218,900
February 09, 2026	621.42	637.27	637.27	638.07	621.42	220,045
February 06, 2026	604.12	618.5	618.5	620.55	604.12	230,943
February 05, 2026	603.23	598.32	598.32	618.19	597.24	166,606
February 04, 2026	618.75	605.08	605.08	618.88	591.27	276,640
February 03, 2026	617.99	618.84	618.84	621.25	605	227,221
February 02, 2026	617.14	612.37	612.37	624	606.35	267,700
January 30, 2026	617.43	620.58	620.58	628.4	612	205,920
January 29, 2026	640.09	623.13	623.13	642.3	615.63	309,627
January 28, 2026	643.01	638.24	638.24	645.67	628.9	219,326
January 27, 2026	643.5	643.21	643.21	655	639.25	222,570
January 26, 2026	666.5	642.78	642.78	666.5	623.69	392,266
January 23, 2026	668.12	662.19	662.19	683.5	654.98	389,817
January 22, 2026	641.07	655.46	655.46	663.63	622.05	673,500
January 21, 2026	628.54	632.56	632.56	641.4	620.9	441,700
January 20, 2026	635	629.14	629.14	642	624.03	422,200
January 16, 2026	625.45	635.4	635.4	635.76	618.2	259,933
January 15, 2026	613.3	627.5	627.5	627.97	606	304,964
January 14, 2026	605.49	611.33	611.33	612.54	594.43	250,944
January 13, 2026	605.4	604.57	604.57	609.68	595.95	248,829
January 12, 2026	602.29	604.82	604.82	615	598.94	305,647
January 09, 2026	585.36	598.94	598.94	607.12	581.85	496,809
January 08, 2026	584.96	584.09	584.09	614.65	571.36	588,913
January 07, 2026	562.57	562.79	562.79	564.77	553.49	335,910
January 06, 2026	568.35	559.44	559.44	572.23	557.39	297,410
January 05, 2026	536.33	568.63	568.63	569.04	536.33	347,363
January 02, 2026	533.5	537.41	537.41	541.62	529.7	171,600
December 31, 2025	538.23	532.81	532.81	539.27	531.14	187,180
December 30, 2025	538.95	539.01	539.01	541.72	534.01	199,300
December 29, 2025	541.4	539.48	539.48	546.95	537.48	181,301
December 26, 2025	546	541.97	541.97	547.5	539.92	137,500
December 24, 2025	545.84	544.41	544.41	547.81	538.1	92,004
December 23, 2025	549.97	544.55	544.55	553.25	543.18	211,400
December 22, 2025	559.33	550	550	563	548.41	326,917
December 19, 2025	549.99	556.61	556.61	560.7	549.32	404,103
December 18, 2025	563.39	548.96	548.96	563.39	548.1	427,944
December 17, 2025	556.52	560.75	560.75	566	554.98	442,500
December 16, 2025	565.04	560.2	560.2	565.3	554.12	195,295
December 15, 2025	575.35	567.41	567.41	578.41	564.88	218,200
December 12, 2025	585.86	572.45	572.45	585.86	571.84	235,150
December 11, 2025	599.02	586.51	586.51	599.59	577.99	282,932
December 10, 2025	589.24	596.45	596.45	603.75	585	193,622
December 09, 2025	591.97	589.19	589.19	592.62	584.01	201,400
December 08, 2025	597.03	593.43	593.43	597.03	583.84	213,719
December 05, 2025	602.26	595.65	595.65	602.5	584.07	243,863
December 04, 2025	592.75	605.6	605.6	625.81	586.44	366,039
December 03, 2025	603.32	592.88	592.88	613.77	586.87	316,300
December 02, 2025	615.25	606.36	606.36	625.63	606.11	324,400
December 01, 2025	613.8	612.25	612.25	627.16	611.84	192,648
November 28, 2025	615.42	617.1	617.1	619.79	614.74	53,100
November 26, 2025	616.67	615.35	615.35	623.44	614.8	145,200
November 25, 2025	620.28	617.97	617.97	632.77	609.79	291,595
November 24, 2025	598.27	610.19	610.19	611.92	595.96	150,115

CACI International Inc (CACI) NYSE