5 DAY PERFORMANCE
+27.15%
1 MONTH PERFORMANCE
+27.25%
3 MONTH PERFORMANCE
+29.19%
6 MONTH PERFORMANCE
+2.33%
YEAR-TO-DATE PERFORMANCE
+18.78%
1 YEAR PERFORMANCE
+26.59%
Caci International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $552.54 | $628.79 (13.8%) | $645.87 | $551.37 | 899.51 K | $13.89 B |
| 08/05/2026 | $525.37 | $518.03 (-1.4%) | $528.84 | $512.61 | 222.65 K | $11.45 B |
| 08/04/2026 | $512.38 | $524.19 (2.3%) | $524.36 | $511.49 | 247.34 K | $11.58 B |
| 08/03/2026 | $501.99 | $512.66 (2.13%) | $513.25 | $499.01 | 249.01 K | $11.33 B |
| 07/31/2026 | $475.40 | $497.75 (4.7%) | $502.30 | $474.29 | 228.68 K | $10.98 B |
| 07/30/2026 | $480.90 | $477.35 (-0.74%) | $481.75 | $471.84 | 221.09 K | $10.53 B |
| 07/29/2026 | $507.73 | $487.79 (-3.93%) | $509.13 | $485.50 | 223.24 K | $10.76 B |
| 07/28/2026 | $503.28 | $510.06 (1.35%) | $512.31 | $498.16 | 350.05 K | $11.25 B |
| 07/27/2026 | $486.67 | $495.89 (1.89%) | $500.06 | $486.67 | 290.94 K | $10.94 B |
| 07/24/2026 | $486.66 | $486.77 (0.02%) | $507.34 | $486.51 | 265.95 K | $10.74 B |
| 07/23/2026 | $470.09 | $480.61 (2.24%) | $489.85 | $470.09 | 402.43 K | $10.60 B |
| 07/22/2026 | $445.03 | $467.43 (5.03%) | $468.23 | $443.67 | 254.40 K | $10.31 B |
| 07/21/2026 | $445.55 | $440.76 (-1.08%) | $448.54 | $435.92 | 319.68 K | $9.72 B |
| 07/20/2026 | $461.38 | $451.33 (-2.18%) | $461.86 | $450.06 | 168.05 K | $9.95 B |
| 07/17/2026 | $465.69 | $461.56 (-0.89%) | $476.31 | $458.83 | 205.23 K | $10.18 B |
| 07/16/2026 | $476.06 | $462.85 (-2.77%) | $477.38 | $461.60 | 265.10 K | $10.21 B |
| 07/15/2026 | $470.99 | $471.83 (0.18%) | $475.00 | $468.07 | 273.04 K | $10.41 B |
| 07/14/2026 | $472.00 | $468.55 (-0.73%) | $475.08 | $462.78 | 268.40 K | $10.33 B |
| 07/13/2026 | $490.50 | $477.97 (-2.55%) | $492.60 | $475.17 | 260.14 K | $10.54 B |
| 07/10/2026 | $489.64 | $486.45 (-0.65%) | $492.51 | $477.35 | 284.25 K | $10.73 B |
| 07/09/2026 | $488.29 | $483.29 (-1.02%) | $489.50 | $475.13 | 272.45 K | $10.66 B |
| 07/08/2026 | $497.64 | $493.78 (-0.78%) | $505.17 | $490.45 | 259.10 K | $10.89 B |
| 07/07/2026 | $512.21 | $497.36 (-2.9%) | $515.67 | $494.82 | 290.31 K | $10.97 B |
| 07/06/2026 | $503.01 | $505.24 (0.44%) | $508.56 | $493.23 | 266.63 K | $11.14 B |
| 07/02/2026 | $469.00 | $502.83 (7.21%) | $502.83 | $469.00 | 349.86 K | $11.09 B |
| 07/01/2026 | $466.57 | $466.88 (0.07%) | $474.67 | $463.83 | 257.53 K | $10.30 B |
| 06/30/2026 | $459.28 | $463.26 (0.87%) | $465.61 | $454.46 | 296.90 K | $10.22 B |
| 06/29/2026 | $456.96 | $457.04 (0.02%) | $462.99 | $450.00 | 202.01 K | $10.08 B |
| 06/26/2026 | $441.41 | $453.92 (2.83%) | $460.71 | $439.16 | 457.40 K | $10.01 B |
| 06/25/2026 | $458.42 | $443.26 (-3.31%) | $460.77 | $439.80 | 307.77 K | $9.78 B |
| 06/24/2026 | $466.79 | $462.04 (-1.02%) | $475.96 | $457.99 | 229.45 K | $10.19 B |
| 06/23/2026 | $450.00 | $467.68 (3.93%) | $468.51 | $448.40 | 362.03 K | $10.31 B |
| 06/22/2026 | $458.08 | $449.72 (-1.83%) | $465.56 | $434.70 | 378.25 K | $9.92 B |
| 06/18/2026 | $490.00 | $466.42 (-4.81%) | $491.98 | $461.73 | 445.03 K | $10.29 B |
| 06/17/2026 | $498.99 | $494.94 (-0.81%) | $512.62 | $493.11 | 244.71 K | $10.92 B |
| 06/16/2026 | $506.27 | $504.42 (-0.37%) | $513.15 | $491.87 | 327.00 K | $11.12 B |
| 06/15/2026 | $514.71 | $507.56 (-1.39%) | $519.00 | $500.05 | 270.01 K | $11.19 B |
| 06/12/2026 | $527.14 | $519.40 (-1.47%) | $530.00 | $516.93 | 146.52 K | $11.45 B |
| 06/11/2026 | $520.10 | $525.42 (1.02%) | $535.47 | $515.67 | 175.55 K | $11.59 B |
| 06/10/2026 | $526.94 | $521.14 (-1.1%) | $534.26 | $515.48 | 181.60 K | $11.49 B |
| 06/09/2026 | $520.88 | $525.04 (0.8%) | $526.66 | $508.27 | 256.95 K | $11.58 B |
| 06/08/2026 | $529.02 | $519.14 (-1.87%) | $537.80 | $515.01 | 338.14 K | $11.45 B |
| 06/05/2026 | $535.85 | $531.41 (-0.83%) | $544.24 | $526.66 | 291.46 K | $11.72 B |
| 06/04/2026 | $533.55 | $532.13 (-0.27%) | $544.00 | $525.94 | 284.03 K | $11.74 B |
| 06/03/2026 | $517.83 | $528.07 (1.98%) | $536.00 | $516.22 | 274.92 K | $11.65 B |
| 06/02/2026 | $518.93 | $524.80 (1.13%) | $526.98 | $510.77 | 180.94 K | $11.57 B |
| 06/01/2026 | $527.36 | $524.92 (-0.46%) | $545.29 | $520.50 | 257.97 K | $11.58 B |
| 05/29/2026 | $520.09 | $513.51 (-1.27%) | $524.72 | $511.85 | 446.41 K | $11.32 B |
| 05/28/2026 | $507.32 | $522.85 (3.06%) | $528.98 | $505.82 | 349.52 K | $11.53 B |
| 05/27/2026 | $494.97 | $510.84 (3.21%) | $513.96 | $494.97 | 246.83 K | $11.27 B |
| 05/26/2026 | $499.61 | $501.13 (0.3%) | $503.81 | $488.40 | 253.22 K | $11.05 B |
| 05/22/2026 | $490.34 | $501.35 (2.25%) | $505.00 | $489.13 | 186.54 K | $11.06 B |
| 05/21/2026 | $489.73 | $490.07 (0.07%) | $493.55 | $480.38 | 169.83 K | $10.81 B |
| 05/20/2026 | $492.19 | $492.91 (0.15%) | $499.44 | $485.41 | 254.10 K | $10.87 B |
| 05/19/2026 | $495.43 | $493.32 (-0.43%) | $506.27 | $490.58 | 207.72 K | $10.88 B |
| 05/18/2026 | $487.01 | $494.92 (1.62%) | $499.76 | $486.60 | 216.34 K | $10.91 B |
| 05/15/2026 | $503.00 | $486.96 (-3.19%) | $510.05 | $486.01 | 353.57 K | $10.74 B |
| 05/14/2026 | $505.82 | $504.18 (-0.32%) | $512.64 | $495.08 | 376.43 K | $11.12 B |
| 05/13/2026 | $495.72 | $503.87 (1.64%) | $507.20 | $485.50 | 528.30 K | $11.11 B |
| 05/12/2026 | $488.00 | $499.18 (2.29%) | $509.64 | $486.90 | 454.86 K | $11.01 B |
| 05/11/2026 | $481.19 | $482.57 (0.29%) | $485.04 | $465.00 | 415.32 K | $10.64 B |
| 05/08/2026 | $488.34 | $480.99 (-1.51%) | $488.44 | $476.70 | 273.62 K | $10.61 B |
| 05/07/2026 | $496.94 | $489.88 (-1.42%) | $505.54 | $486.54 | 360.80 K | $10.80 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.
