5 DAY PERFORMANCE
+23.30%
1 MONTH PERFORMANCE
+10.66%
3 MONTH PERFORMANCE
+2.33%
6 MONTH PERFORMANCE
+8.30%
YEAR-TO-DATE PERFORMANCE
+18.78%
1 YEAR PERFORMANCE
+34.22%
Caci International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $489.10 | $489.76 (0.13%) | $489.78 | $474.50 | 60.65 K | |
| 05/05/2026 | $514.19 | $494.04 (-3.92%) | $514.89 | $487.85 | 405.62 K | $10.90 B |
| 05/04/2026 | $513.21 | $513.58 (0.07%) | $525.62 | $508.51 | 290.30 K | $11.33 B |
| 05/01/2026 | $522.72 | $513.29 (-1.8%) | $534.40 | $508.62 | 302.20 K | $11.32 B |
| 04/30/2026 | $503.16 | $519.54 (3.26%) | $523.60 | $503.16 | 391.72 K | $11.46 B |
| 04/29/2026 | $509.55 | $503.03 (-1.28%) | $515.07 | $496.61 | 284.00 K | $11.09 B |
| 04/28/2026 | $506.21 | $508.72 (0.5%) | $514.89 | $496.51 | 293.20 K | $11.22 B |
| 04/27/2026 | $518.68 | $501.90 (-3.24%) | $526.00 | $501.68 | 276.96 K | $11.07 B |
| 04/24/2026 | $532.15 | $516.54 (-2.93%) | $532.15 | $511.90 | 432.82 K | $11.39 B |
| 04/23/2026 | $519.25 | $526.49 (1.39%) | $536.00 | $490.75 | 800.66 K | $11.61 B |
| 04/22/2026 | $522.33 | $512.25 (-1.93%) | $522.33 | $502.04 | 407.83 K | $11.30 B |
| 04/21/2026 | $520.00 | $518.38 (-0.31%) | $526.18 | $513.92 | 228.50 K | $11.43 B |
| 04/20/2026 | $527.26 | $522.07 (-0.98%) | $530.53 | $518.26 | 377.45 K | $11.51 B |
| 04/17/2026 | $527.06 | $527.16 (0.02%) | $536.03 | $521.02 | 292.33 K | $11.62 B |
| 04/16/2026 | $533.82 | $530.10 (-0.7%) | $540.00 | $523.01 | 200.22 K | $11.68 B |
| 04/15/2026 | $533.37 | $531.68 (-0.32%) | $549.51 | $529.16 | 311.03 K | $11.72 B |
| 04/14/2026 | $533.60 | $533.58 (-0%) | $544.14 | $526.00 | 258.71 K | $11.76 B |
| 04/13/2026 | $527.33 | $539.84 (2.37%) | $545.04 | $520.66 | 291.31 K | $11.90 B |
| 04/10/2026 | $557.41 | $534.49 (-4.11%) | $559.13 | $531.50 | 318.93 K | $11.78 B |
| 04/09/2026 | $577.45 | $563.21 (-2.47%) | $581.59 | $560.77 | 196.30 K | $12.41 B |
| 04/08/2026 | $564.92 | $578.45 (2.4%) | $590.55 | $563.72 | 219.13 K | $12.75 B |
| 04/07/2026 | $572.82 | $569.11 (-0.65%) | $578.01 | $566.14 | 195.53 K | $12.54 B |
| 04/06/2026 | $573.78 | $571.93 (-0.32%) | $578.95 | $568.12 | 141.70 K | $12.60 B |
| 04/02/2026 | $559.50 | $575.63 (2.88%) | $579.59 | $554.36 | 145.42 K | $12.69 B |
| 04/01/2026 | $546.00 | $561.15 (2.77%) | $568.59 | $545.97 | 217.03 K | $12.37 B |
| 03/31/2026 | $555.00 | $543.87 (-2.01%) | $565.59 | $540.99 | 339.10 K | $11.99 B |
| 03/30/2026 | $569.92 | $558.48 (-2.01%) | $577.62 | $556.74 | 263.10 K | $12.31 B |
| 03/27/2026 | $578.50 | $563.67 (-2.56%) | $579.39 | $561.47 | 153.85 K | $12.42 B |
| 03/26/2026 | $575.32 | $579.84 (0.79%) | $588.69 | $575.32 | 202.94 K | $12.78 B |
| 03/25/2026 | $588.05 | $578.94 (-1.55%) | $594.91 | $569.02 | 158.15 K | $12.76 B |
| 03/24/2026 | $586.96 | $576.71 (-1.75%) | $587.54 | $575.32 | 175.45 K | $12.71 B |
| 03/23/2026 | $605.88 | $589.28 (-2.74%) | $615.04 | $588.19 | 251.92 K | $12.99 B |
| 03/20/2026 | $607.47 | $606.38 (-0.18%) | $615.77 | $602.50 | 492.40 K | $13.36 B |
| 03/19/2026 | $607.96 | $612.93 (0.82%) | $620.30 | $607.37 | 172.33 K | $13.51 B |
| 03/18/2026 | $609.31 | $608.73 (-0.1%) | $625.00 | $607.91 | 157.61 K | $13.42 B |
| 03/17/2026 | $608.84 | $612.93 (0.67%) | $623.12 | $607.50 | 360.74 K | $13.51 B |
| 03/16/2026 | $608.00 | $605.35 (-0.44%) | $615.19 | $591.20 | 306.52 K | $13.34 B |
| 03/13/2026 | $612.00 | $606.72 (-0.86%) | $617.49 | $590.61 | 256.73 K | $13.37 B |
| 03/12/2026 | $602.26 | $612.63 (1.72%) | $618.39 | $599.41 | 239.70 K | $13.50 B |
| 03/11/2026 | $592.00 | $604.38 (2.09%) | $614.77 | $589.61 | 215.98 K | $13.32 B |
| 03/10/2026 | $628.43 | $591.71 (-5.84%) | $634.80 | $591.43 | 363.87 K | $13.04 B |
| 03/09/2026 | $621.59 | $633.21 (1.87%) | $635.34 | $597.05 | 397.26 K | $13.95 B |
| 03/06/2026 | $612.52 | $616.00 (0.57%) | $621.69 | $608.13 | 236.80 K | $13.58 B |
| 03/05/2026 | $620.15 | $612.52 (-1.23%) | $630.98 | $606.59 | 184.33 K | $13.50 B |
| 03/04/2026 | $628.26 | $624.55 (-0.59%) | $631.92 | $613.86 | 244.44 K | $13.76 B |
| 03/03/2026 | $618.06 | $629.75 (1.89%) | $632.24 | $610.64 | 244.24 K | $13.88 B |
| 03/02/2026 | $616.09 | $624.96 (1.44%) | $624.99 | $608.49 | 228.50 K | $13.77 B |
| 02/27/2026 | $597.56 | $610.17 (2.11%) | $610.58 | $591.20 | 321.13 K | $13.45 B |
| 02/26/2026 | $591.89 | $597.16 (0.89%) | $603.64 | $589.36 | 231.10 K | $13.16 B |
| 02/25/2026 | $588.96 | $590.03 (0.18%) | $590.93 | $568.00 | 249.10 K | $13.00 B |
| 02/24/2026 | $571.43 | $586.02 (2.55%) | $586.37 | $567.55 | 114.30 K | $12.91 B |
| 02/23/2026 | $572.32 | $570.99 (-0.23%) | $580.00 | $563.99 | 223.86 K | $12.58 B |
| 02/20/2026 | $587.78 | $586.03 (-0.3%) | $593.66 | $576.98 | 214.22 K | $12.91 B |
| 02/19/2026 | $567.55 | $591.20 (4.17%) | $592.50 | $567.03 | 282.22 K | $13.03 B |
| 02/18/2026 | $565.41 | $566.99 (0.28%) | $577.83 | $565.00 | 315.10 K | $12.50 B |
| 02/17/2026 | $571.77 | $564.53 (-1.27%) | $579.69 | $563.24 | 179.80 K | $12.44 B |
| 02/13/2026 | $568.39 | $573.30 (0.86%) | $584.57 | $564.85 | 231.10 K | $12.63 B |
| 02/12/2026 | $576.27 | $561.39 (-2.58%) | $596.33 | $556.56 | 348.70 K | $12.37 B |
| 02/11/2026 | $625.84 | $572.83 (-8.47%) | $632.50 | $550.28 | 735.99 K | $12.62 B |
| 02/10/2026 | $637.27 | $625.80 (-1.8%) | $637.53 | $609.50 | 218.90 K | $13.79 B |
| 02/09/2026 | $621.42 | $637.27 (2.55%) | $638.07 | $621.42 | 220.05 K | $14.04 B |
| 02/06/2026 | $604.12 | $618.50 (2.38%) | $620.55 | $604.12 | 230.94 K | $13.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
