CACI International Inc - CACI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	593.26	599.94	599.94	608.36	585.98	258,838
November 20, 2025	609.53	595	595	618.76	594.58	298,240
November 19, 2025	596.2	602.93	602.93	612.34	593.17	232,301
November 18, 2025	586.57	597.25	597.25	599.55	582.92	262,833
November 17, 2025	589.72	586.31	586.31	596.4	584.3	127,500
November 14, 2025	585.92	590.83	590.83	595.64	580.16	253,716
November 13, 2025	589.29	587.29	587.29	594.43	578.17	199,925
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

CACI International Inc (CACI) NYSE