CACI International Inc - CACI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	484.77	486.85	486.85	486.85	482.44	256,522
August 18, 2025	490.99	486.22	486.22	492.82	483.88	197,500
August 15, 2025	489.56	488.71	488.71	491.08	479.62	237,101
August 14, 2025	502.79	490.68	490.68	503.48	489.31	231,300
August 13, 2025	493.49	503.9	503.9	505.13	487	294,546
August 12, 2025	477.8	477.23	477.23	479.5	472.37	257,945
August 11, 2025	496.13	478.64	478.64	502.75	476.36	318,921
August 08, 2025	500	494.89	494.89	500	486.84	256,708
August 07, 2025	491.98	499.94	499.94	500	479.37	381,144
August 06, 2025	462.63	475.29	475.29	477.48	455	439,403
August 05, 2025	466.68	471.53	471.53	475.01	465.46	427,714
August 04, 2025	462.05	466.68	466.68	473.36	457.5	268,600
August 01, 2025	460.33	460.93	460.93	465.66	451.97	380,804
July 31, 2025	469.49	460.57	460.57	471.64	459.86	193,300
July 30, 2025	468.38	468.77	468.77	474.63	464.48	121,371
July 29, 2025	465.4	468.62	468.62	471.8	465	204,401
July 28, 2025	480.77	463.36	463.36	480.77	454.45	308,548
July 25, 2025	480.67	479.85	479.85	482.2	473.02	145,400
July 24, 2025	481.35	478	478	485.6	473.38	250,648
July 23, 2025	478.41	480.67	480.67	488.23	478.41	189,827
July 22, 2025	478.6	477.46	477.46	486.86	470.45	288,810
July 21, 2025	482.87	478.67	478.67	488.21	476.94	197,118
July 18, 2025	479.58	482.92	482.92	485	479.58	104,015
July 17, 2025	473.61	479.59	479.59	483.74	471.9	195,856
July 16, 2025	475.88	473.65	473.65	478.6	471	246,500
July 15, 2025	486.19	474.95	474.95	489.78	474.59	124,200
July 14, 2025	479.43	487.23	487.23	487.56	478.06	126,716
July 11, 2025	478.48	481.18	481.18	484.96	471.27	287,442
July 10, 2025	484.55	479.97	479.97	489.28	479.97	234,300
July 09, 2025	489	485.4	485.4	491.83	483.07	240,147
July 08, 2025	500.47	488.87	488.87	500.47	487.78	294,400
July 07, 2025	497.27	505	505	507.14	492.45	401,313
July 03, 2025	489.81	489.02	489.02	495.59	487.94	176,100
July 02, 2025	480.82	487.81	487.81	490.94	478.89	324,200
July 01, 2025	476.06	483.41	483.41	485	475.45	296,612
June 30, 2025	466.22	476.7	476.7	477.13	463.92	275,402
June 27, 2025	464.03	463.37	463.37	465.7	454.44	313,200
June 26, 2025	463.54	465.37	465.37	469.13	457.39	218,670
June 25, 2025	454.66	460.91	460.91	465.34	448.98	247,900
June 24, 2025	457.71	452.17	452.17	458.05	445.48	266,334
June 23, 2025	453.99	457.61	457.61	461.05	450.67	180,118
June 20, 2025	455.32	453.57	453.57	459.63	447.7	342,245
June 18, 2025	458.99	454.54	454.54	466.29	452.19	237,421
June 17, 2025	445.38	458.73	458.73	458.95	443.21	212,200
June 16, 2025	450.68	446.24	446.24	451.13	439.67	254,200
June 13, 2025	446.15	450.68	450.68	457.89	446.15	318,900
June 12, 2025	440.99	445.76	445.76	445.76	438.41	229,635
June 11, 2025	437.8	441.22	441.22	441.22	429.66	223,200
June 10, 2025	443.72	436.61	436.61	444.05	432.9	234,300
June 09, 2025	448.31	441.05	441.05	448.31	435.96	197,100
June 06, 2025	437	445.45	445.45	446.72	436.41	298,700
June 05, 2025	426.03	432.27	432.27	432.63	422.15	320,709
June 04, 2025	426.98	425.21	425.21	431.89	424.98	167,746
June 03, 2025	416.49	427.26	427.26	429.64	409.76	434,810
June 02, 2025	425.75	416.26	416.26	425.8	409.62	391,800
May 30, 2025	430.13	428	428	433.14	417.16	476,500
May 29, 2025	447.98	429.18	429.18	448.89	427.43	730,600

CACI International Inc (CACI) NYSE