CACI International Inc (CACI) Historical Stock Data
541.97 ↓2.44 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CACI is down -0.29% a day on average. There have been 10 days where CACI International Inc closed green and 20 days where CACI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 546.00 | 541.97 | ↓$4.03 (-0.74%) | 539.92 | 547.50 | 120.39K |
| 2025-12-24 | 545.84 | 544.41 | ↓$1.43 (-0.26%) | 538.10 | 547.73 | 91.98K |
| 2025-12-23 | 549.97 | 544.55 | ↓$5.42 (-0.99%) | 543.19 | 553.25 | 173.99K |
| 2025-12-22 | 559.33 | 550.00 | ↓$9.33 (-1.67%) | 548.41 | 563.00 | 271.40K |
| 2025-12-19 | 549.99 | 556.61 | ↑$6.62 (1.20%) | 549.32 | 560.70 | 180.47K |
| 2025-12-18 | 556.52 | 548.96 | ↓$7.56 (-1.36%) | 548.10 | 562.26 | 215.32K |
| 2025-12-17 | 556.52 | 560.75 | ↑$4.23 (0.76%) | 554.98 | 566.00 | 381K |
| 2025-12-16 | 565.04 | 560.20 | ↓$4.84 (-0.86%) | 554.01 | 565.46 | 195.30K |
| 2025-12-15 | 575.35 | 567.41 | ↓$7.94 (-1.38%) | 565.00 | 578.41 | 218.15K |
| 2025-12-12 | 582.23 | 572.45 | ↓$9.78 (-1.68%) | 572.02 | 582.23 | 178.62K |
| 2025-12-11 | 599.02 | 586.51 | ↓$12.51 (-2.09%) | 577.99 | 599.59 | 247.39K |
| 2025-12-10 | 589.24 | 596.45 | ↑$7.21 (1.22%) | 585.00 | 603.75 | 118.55K |
| 2025-12-09 | 591.97 | 589.19 | ↓$2.78 (-0.47%) | 584.19 | 592.62 | 153.49K |
| 2025-12-08 | 596.95 | 593.43 | ↓$3.52 (-0.59%) | 583.84 | 596.95 | 160.82K |
| 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 |
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!