5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-2.24%
3 MONTH PERFORMANCE
+35.69%
6 MONTH PERFORMANCE
+4.37%
YEAR-TO-DATE PERFORMANCE
+18.78%
1 YEAR PERFORMANCE
+26.88%
Caci International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $629.09 | $632.88 (0.6%) | $636.12 | $627.72 | 13.21 K | |
| 09/18/2026 | $637.04 | $626.85 (-1.6%) | $637.93 | $624.49 | 491.50 K | $13.85 B |
| 09/17/2026 | $639.64 | $635.00 (-0.73%) | $642.01 | $633.11 | 261.74 K | $14.03 B |
| 09/16/2026 | $631.40 | $631.18 (-0.03%) | $637.88 | $621.11 | 264.20 K | $13.95 B |
| 09/15/2026 | $634.86 | $636.40 (0.24%) | $646.12 | $623.93 | 252.00 K | $14.06 B |
| 09/14/2026 | $627.38 | $637.16 (1.56%) | $642.71 | $614.80 | 312.55 K | $14.08 B |
| 09/11/2026 | $624.68 | $621.17 (-0.56%) | $626.91 | $610.23 | 271.60 K | $13.73 B |
| 09/10/2026 | $609.69 | $624.01 (2.35%) | $629.81 | $609.69 | 297.97 K | $13.79 B |
| 09/09/2026 | $627.03 | $606.85 (-3.22%) | $631.40 | $604.86 | 272.32 K | $13.41 B |
| 09/08/2026 | $617.95 | $625.31 (1.19%) | $626.08 | $615.02 | 179.91 K | $13.82 B |
| 09/04/2026 | $623.69 | $623.61 (-0.01%) | $633.41 | $618.66 | 205.33 K | $13.78 B |
| 09/03/2026 | $618.00 | $630.00 (1.94%) | $634.15 | $614.33 | 244.30 K | $13.92 B |
| 09/02/2026 | $626.97 | $614.27 (-2.03%) | $627.73 | $611.44 | 405.67 K | $13.57 B |
| 09/01/2026 | $624.43 | $629.46 (0.81%) | $632.75 | $616.01 | 205.79 K | $13.91 B |
| 08/31/2026 | $630.18 | $623.01 (-1.14%) | $634.17 | $619.78 | 315.57 K | $13.77 B |
| 08/28/2026 | $634.00 | $628.20 (-0.91%) | $641.22 | $620.94 | 198.64 K | $13.88 B |
| 08/27/2026 | $623.90 | $633.82 (1.59%) | $634.50 | $620.01 | 221.31 K | $14.01 B |
| 08/26/2026 | $609.53 | $624.74 (2.5%) | $625.86 | $608.00 | 248.94 K | $13.80 B |
| 08/25/2026 | $632.25 | $612.10 (-3.19%) | $632.25 | $611.28 | 321.56 K | $13.53 B |
| 08/24/2026 | $644.03 | $636.50 (-1.17%) | $644.03 | $628.16 | 287.78 K | $14.06 B |
| 08/21/2026 | $647.02 | $647.39 (0.06%) | $653.81 | $643.65 | 160.03 K | $14.31 B |
| 08/20/2026 | $658.64 | $646.35 (-1.87%) | $661.44 | $642.76 | 224.20 K | $14.28 B |
| 08/19/2026 | $659.94 | $662.68 (0.42%) | $669.89 | $656.12 | 146.92 K | $14.64 B |
| 08/18/2026 | $654.79 | $656.06 (0.19%) | $666.76 | $650.24 | 242.71 K | $14.50 B |
| 08/17/2026 | $666.01 | $649.34 (-2.5%) | $669.83 | $647.70 | 231.45 K | $14.35 B |
| 08/14/2026 | $671.94 | $670.54 (-0.21%) | $677.00 | $659.94 | 254.60 K | $14.82 B |
| 08/13/2026 | $683.34 | $670.00 (-1.95%) | $683.39 | $666.00 | 290.00 K | $14.80 B |
| 08/12/2026 | $657.96 | $680.08 (3.36%) | $682.52 | $657.96 | 376.46 K | $15.03 B |
| 08/11/2026 | $640.00 | $667.57 (4.31%) | $670.28 | $640.00 | 280.24 K | $14.75 B |
| 08/10/2026 | $644.42 | $648.24 (0.59%) | $649.26 | $632.17 | 412.58 K | $14.32 B |
| 08/07/2026 | $625.01 | $644.43 (3.11%) | $650.77 | $614.01 | 416.45 K | $14.24 B |
| 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 |
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.
