5 DAY PERFORMANCE
+35.69%
1 MONTH PERFORMANCE
+26.24%
3 MONTH PERFORMANCE
+7.40%
6 MONTH PERFORMANCE
+16.22%
YEAR-TO-DATE PERFORMANCE
+18.78%
1 YEAR PERFORMANCE
+38.30%
Caci International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $455.40 | $449.72 (-1.25%) | $465.56 | $435.04 | 371.75 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 |
| 05/06/2026 | $489.10 | $499.42 (2.11%) | $504.31 | $474.41 | 381.00 K | $11.01 B |
| 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 | $11.63 B |
| 04/16/2026 | $533.82 | $530.10 (-0.7%) | $540.00 | $523.01 | 200.22 K | $11.69 B |
| 04/15/2026 | $533.37 | $531.68 (-0.32%) | $549.51 | $529.16 | 311.03 K | $11.73 B |
| 04/14/2026 | $533.60 | $533.58 (-0%) | $544.14 | $526.00 | 258.71 K | $11.77 B |
| 04/13/2026 | $527.33 | $539.84 (2.37%) | $545.04 | $520.66 | 291.31 K | $11.91 B |
| 04/10/2026 | $557.41 | $534.49 (-4.11%) | $559.13 | $531.50 | 318.93 K | $11.79 B |
| 04/09/2026 | $577.45 | $563.21 (-2.47%) | $581.59 | $560.77 | 196.30 K | $12.42 B |
| 04/08/2026 | $564.92 | $578.45 (2.4%) | $590.55 | $563.72 | 219.13 K | $12.76 B |
| 04/07/2026 | $572.82 | $569.11 (-0.65%) | $578.01 | $566.14 | 195.53 K | $12.55 B |
| 04/06/2026 | $573.78 | $571.93 (-0.32%) | $578.95 | $568.12 | 141.70 K | $12.61 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 | $12.38 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 | $12.32 B |
| 03/27/2026 | $578.50 | $563.67 (-2.56%) | $579.39 | $561.47 | 153.85 K | $12.43 B |
| 03/26/2026 | $575.32 | $579.84 (0.79%) | $588.69 | $575.32 | 202.94 K | $12.79 B |
| 03/25/2026 | $588.05 | $578.94 (-1.55%) | $594.91 | $569.02 | 158.15 K | $12.77 B |
| 03/24/2026 | $586.96 | $576.71 (-1.75%) | $587.54 | $575.32 | 175.45 K | $12.72 B |
| 03/23/2026 | $605.88 | $589.28 (-2.74%) | $615.04 | $588.19 | 251.92 K | $13.00 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.
