CACI International Inc - CACI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	586.5	586.65	586.65	593.36	575.06	234,637
November 11, 2025	591.1	587.87	587.87	593.19	583.65	107,500
November 10, 2025	593.11	591.85	591.85	599.78	581.26	166,800
November 07, 2025	580.65	589.25	589.25	591.05	577.07	146,048
November 06, 2025	586.65	584.4	584.4	586.65	573.19	170,536
November 05, 2025	581.27	588.57	588.57	596.49	578.94	239,500
November 04, 2025	558.86	584.74	584.74	586.38	556.44	338,432
November 03, 2025	562.25	564.14	564.14	565.78	548.17	240,409
October 31, 2025	567.81	562.25	562.25	570	561.02	281,219
October 30, 2025	559.52	563.25	563.25	571.32	559.52	223,937
October 29, 2025	568.98	562.18	562.18	571.12	560.77	176,200
October 28, 2025	575.48	572.49	572.49	583.31	569.14	246,100
October 27, 2025	583.23	578.73	578.73	591.48	573.65	220,634
October 24, 2025	587.58	585.55	585.55	592.76	570.01	345,842
October 23, 2025	544.01	584.57	584.57	596.95	542.2	811,925
October 22, 2025	530.85	520.16	520.16	536.03	516.87	467,500
October 21, 2025	526	533.69	533.69	535	518.94	285,711
October 20, 2025	518.71	526.84	526.84	533.96	518.71	221,529
October 17, 2025	516	515.82	515.82	520.03	499.81	265,746
October 16, 2025	518.26	518.23	518.23	532.73	517.82	305,900
October 15, 2025	514	517.1	517.1	519.16	511.79	278,800
October 14, 2025	507.13	514.31	514.31	518.61	505.51	100,500
October 13, 2025	511.35	508.06	508.06	513.47	506.44	99,300
October 10, 2025	512.5	510.35	510.35	516.94	506.49	233,200
October 09, 2025	528.3	511.3	511.3	534.24	509.13	134,900
October 08, 2025	529.32	526.7	526.7	534.55	525	169,500
October 07, 2025	530	525.96	525.96	531.01	520.75	139,100
October 06, 2025	530	529	529	537.69	521.72	248,100
October 03, 2025	519.23	530.23	529.93	530.72	519.23	224,370
October 02, 2025	515.71	519.07	519.07	524.47	510.05	301,200
October 01, 2025	495.06	515.16	515.16	515.67	488.9	237,313
September 30, 2025	490.06	498.78	498.78	499.75	485.88	320,011
September 29, 2025	488.38	488.06	488.06	493.37	481.02	288,400
September 26, 2025	478.35	485.59	485.59	486.35	474.82	176,622
September 25, 2025	497.36	476.24	476.24	497.36	465.42	387,600
September 24, 2025	496.37	497.23	497.23	502.21	494.43	162,635
September 23, 2025	503.69	492.95	492.95	511.24	489.59	264,500
September 22, 2025	495.96	501.77	501.77	505.11	490.37	309,200
September 19, 2025	497.75	498.81	498.81	502.6	495.34	286,227
September 18, 2025	495.24	496.5	496.5	497.78	489.03	230,600
September 17, 2025	490.07	495.63	495.63	499.99	490.07	174,200
September 16, 2025	495.09	491.37	491.37	495.48	485.27	169,318
September 15, 2025	494.75	495.06	495.06	498.89	490.99	173,331
September 12, 2025	493.13	495.96	495.96	498.74	488.27	170,819
September 11, 2025	487.28	493.12	493.12	495.44	486.49	193,348
September 10, 2025	477.77	486.24	486.24	486.53	476.23	171,324
September 09, 2025	472.9	479.62	479.62	480.38	470.62	177,337
September 08, 2025	472.65	474.04	474.04	476.06	466.79	153,042
September 05, 2025	464.26	474.45	474.45	475.44	463.37	207,743
September 04, 2025	464.76	460.1	460.1	467.5	450.95	303,129
September 03, 2025	479.69	469.45	469.45	485.85	466.62	180,400
September 02, 2025	477.71	482.94	482.94	483.38	474	167,251
August 29, 2025	479.74	479.72	479.72	486.85	477.51	166,900
August 28, 2025	487.46	479.71	479.71	487.72	475.08	158,700
August 27, 2025	481.8	487.07	487.07	491.44	481.36	177,027
August 26, 2025	485.89	483.13	483.13	488.11	481.36	256,723
August 25, 2025	483	484.81	484.81	486.43	480.25	210,900
August 22, 2025	484.86	481.42	481.42	494.01	479.91	362,000
August 21, 2025	489.36	486.02	486.02	489.73	484.13	129,134
August 20, 2025	487.12	486.63	486.63	490.95	482.22	171,691

CACI International Inc (CACI) NYSE