CACI International Inc (CACI) Historical Stock Data
595.65 ↓9.95 (-1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CACI is up 0.11% a day on average. There have been 13 days where CACI International Inc closed green and 17 days where CACI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 602.26 | 595.65 | ↓$6.61 (-1.10%) | 584.07 | 602.50 | 200.73K |
| 2025-12-04 | 592.75 | 605.60 | ↑$12.85 (2.17%) | 586.44 | 625.81 | 283.54K |
| 2025-12-03 | 603.32 | 592.88 | ↓$10.44 (-1.73%) | 586.87 | 613.77 | 246.73K |
| 2025-12-02 | 615.25 | 606.36 | ↓$8.89 (-1.44%) | 606.11 | 625.63 | 324.37K |
| 2025-12-01 | 613.80 | 612.25 | ↓$1.55 (-0.25%) | 611.84 | 626.95 | 165.31K |
| 2025-11-28 | 615.42 | 617.10 | ↑$1.68 (0.27%) | 614.74 | 619.79 | 53.07K |
| 2025-11-26 | 616.67 | 615.35 | ↓$1.32 (-0.21%) | 614.80 | 623.44 | 109.50K |
| 2025-11-25 | 620.28 | 617.97 | ↓$2.31 (-0.37%) | 609.79 | 632.77 | 300.45K |
| 2025-11-24 | 600.22 | 610.23 | ↑$10.01 (1.67%) | 595.96 | 612.03 | 152.45K |
| 2025-11-21 | 593.26 | 599.94 | ↑$6.68 (1.13%) | 585.98 | 608.36 | 206.13K |
| 2025-11-20 | 609.53 | 595.00 | ↓$14.53 (-2.38%) | 595.00 | 618.76 | 249.34K |
| 2025-11-19 | 597.87 | 602.85 | ↑$4.98 (0.83%) | 593.17 | 612.34 | 279.03K |
| 2025-11-18 | 586.57 | 597.25 | ↑$10.68 (1.82%) | 582.92 | 599.58 | 262.83K |
| 2025-11-17 | 589.72 | 586.31 | ↓$3.41 (-0.58%) | 584.30 | 596.40 | 127.47K |
| 2025-11-14 | 585.92 | 590.83 | ↑$4.91 (0.84%) | 580.16 | 595.64 | 193.99K |
| 2025-11-13 | 589.29 | 587.29 | ↓$2.00 (-0.34%) | 578.17 | 594.43 | 159.99K |
| 2025-11-12 | 586.50 | 586.65 | ↑$0.15 (0.03%) | 575.06 | 593.36 | 234.64K |
| 2025-11-11 | 591.10 | 587.87 | ↓$3.23 (-0.55%) | 583.65 | 593.19 | 107.48K |
| 2025-11-10 | 593.11 | 591.85 | ↓$1.26 (-0.21%) | 581.26 | 599.78 | 166.78K |
| 2025-11-07 | 580.65 | 589.25 | ↑$8.60 (1.48%) | 577.62 | 590.98 | 108.47K |
| 2025-11-06 | 585.97 | 584.40 | ↓$1.57 (-0.27%) | 573.19 | 585.97 | 170.78K |
| 2025-11-05 | 581.27 | 588.57 | ↑$7.30 (1.26%) | 578.94 | 596.49 | 188.39K |
| 2025-11-04 | 558.86 | 584.74 | ↑$25.88 (4.63%) | 556.44 | 586.38 | 301.04K |
| 2025-11-03 | 562.25 | 564.14 | ↑$1.89 (0.34%) | 548.17 | 565.72 | 203.35K |
| 2025-10-31 | 567.81 | 562.25 | ↓$5.56 (-0.98%) | 561.02 | 569.15 | 230.57K |
| 2025-10-30 | 562.56 | 563.25 | ↑$0.69 (0.12%) | 562.56 | 571.32 | 223.92K |
| 2025-10-29 | 568.98 | 562.18 | ↓$6.80 (-1.20%) | 560.77 | 570.97 | 176.15K |
| 2025-10-28 | 575.48 | 572.49 | ↓$2.99 (-0.52%) | 570.93 | 581.25 | 246.07K |
| 2025-10-27 | 583.23 | 578.73 | ↓$4.50 (-0.77%) | 573.65 | 591.48 | 220.62K |
| 2025-10-24 | 587.58 | 585.55 | ↓$2.03 (-0.35%) | 570.01 | 592.76 | 345.83K |
Create an account or log in to view more rows.
$CACI When in doubt...
$CACI get over the hump
$CACI Dumping started...
Get out while you can...
$CACI going green
$CACI let’s go baby!
$CACI I love this stonk!
$CACI good times
$CACI down hard at open
$CACI volume = money
$CACI Up! Up! Up! Up! Up! Up! Up!