Home

CACI International, Inc. Class A Common Stock (CACI)

391.26
+21.36 (5.77%)
NYSE · Last Trade: Apr 3rd, 12:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CACI International, Inc. Class A Common Stock (CACI)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025365.76405.23358.42391.261,623,754391.26
4/01/2025367.14370.07359.19369.90515,704369.90
3/31/2025371.00373.17365.88366.92398,870366.92
3/28/2025373.49379.49369.11373.37277,182373.37
3/27/2025371.96376.88368.79375.99240,970375.99
3/26/2025372.58376.67370.19372.97272,311372.97
3/25/2025372.99376.75361.69372.70552,656372.70
3/24/2025367.32374.17365.48371.48378,457371.48
3/21/2025367.77369.85356.77366.12724,946366.12
3/20/2025382.25384.19360.00369.66948,626369.66
3/19/2025389.53399.33384.16386.89703,969386.89
3/18/2025383.37391.21377.45390.00504,683390.00
3/17/2025380.00392.09379.62387.83595,838387.83
3/14/2025368.45375.64366.63373.33360,457373.33
3/13/2025368.51374.86367.14367.59281,013367.59
3/12/2025367.76375.29361.80370.02406,054370.02
3/11/2025376.55381.24359.59366.94632,594366.94
3/10/2025385.71400.70376.41378.77916,616378.77
3/07/2025355.85389.95355.85387.17960,853387.17
3/06/2025360.07361.90350.59358.96984,628358.96
3/05/2025350.92364.58350.92362.87968,899362.87
3/04/2025329.73360.90328.26353.021,464,494353.02
3/03/2025334.49335.88327.30329.54532,649329.54
2/28/2025332.84335.92325.79334.85613,218334.85
2/27/2025328.56335.80328.56335.63492,960335.63
2/26/2025330.86337.02329.49331.06407,159331.06
2/25/2025327.00337.01327.00332.26490,864332.26
2/24/2025327.92332.39323.24327.17478,635327.17
2/21/2025336.51336.51318.60327.00712,484327.00
2/20/2025341.90345.26330.24341.68614,436341.68
2/19/2025336.31350.50333.96344.51633,264344.51
2/18/2025340.19341.84332.52339.14416,920339.14
2/14/2025344.30347.67334.05338.51566,569338.51
2/13/2025356.65357.93337.70343.01802,684343.01
2/12/2025361.75366.88351.38355.75704,790355.75
2/11/2025382.51382.51362.32364.92578,724364.92
2/10/2025375.00387.83372.38382.10296,809382.10
2/07/2025378.10381.92373.66376.18367,341376.18
2/06/2025378.93379.69369.31375.25446,574375.25
2/05/2025389.68391.95377.91380.12328,341380.12
2/04/2025387.97394.00383.51386.36362,468386.36
2/03/2025381.95391.89377.75384.73243,954384.73
1/31/2025381.84389.44373.44386.26337,618386.26
1/30/2025386.59390.23374.65386.68547,656386.68
1/29/2025393.00401.56384.21385.71520,379385.71
1/28/2025420.14420.14388.49392.10644,099392.10
1/27/2025407.54424.00406.42420.81569,882420.81
1/24/2025421.89426.47401.99406.42718,832406.42
1/23/2025443.55453.70417.03421.641,330,223421.64
1/22/2025466.43475.32460.37465.11660,168465.11
1/21/2025456.00472.75456.00465.18459,716465.18
1/17/2025457.04461.00451.97452.39226,472452.39
1/16/2025449.46456.35446.17454.28243,261454.28
1/15/2025447.55449.43440.70446.78228,649446.78
1/14/2025447.01447.01434.32441.22348,529441.22
1/13/2025427.38446.96426.78446.06407,816446.06
1/10/2025416.40436.35416.40431.24424,031431.24
1/08/2025414.09416.28408.65415.91155,775415.91
1/07/2025415.07416.25411.82413.95195,393413.95
1/06/2025418.49424.90412.96415.11217,340415.11
1/03/2025410.60420.81410.60420.14181,466420.14