5 DAY PERFORMANCE
-6.32%
1 MONTH PERFORMANCE
+1.39%
3 MONTH PERFORMANCE
+22.17%
6 MONTH PERFORMANCE
+28.11%
YEAR-TO-DATE PERFORMANCE
+18.78%
1 YEAR PERFORMANCE
+7.53%
Caci International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $631.06 | $608.38 (-3.59%) | $631.06 | $602.40 | 196.43 K | |
| 11/04/2026 | $664.95 | $632.16 (-4.93%) | $669.59 | $616.18 | 392.01 K | $13.97 B |
| 11/03/2026 | $669.14 | $680.10 (1.64%) | $694.01 | $659.21 | 200.43 K | $15.03 B |
| 11/02/2026 | $674.45 | $680.50 (0.9%) | $684.47 | $668.35 | 200.01 K | $15.04 B |
| 10/30/2026 | $678.04 | $675.62 (-0.36%) | $689.15 | $667.84 | 167.01 K | $14.93 B |
| 10/29/2026 | $672.56 | $674.37 (0.27%) | $682.99 | $666.95 | 222.20 K | $14.90 B |
| 10/28/2026 | $659.63 | $666.26 (1.01%) | $666.59 | $654.91 | 199.34 K | $14.72 B |
| 10/27/2026 | $655.02 | $666.26 (1.72%) | $668.75 | $654.25 | 221.20 K | $14.72 B |
| 10/26/2026 | $650.00 | $665.00 (2.31%) | $674.44 | $650.00 | 370.54 K | $14.70 B |
| 10/23/2026 | $615.17 | $633.98 (3.06%) | $642.23 | $603.25 | 339.55 K | $14.01 B |
| 10/22/2026 | $627.44 | $619.22 (-1.31%) | $641.79 | $609.32 | 433.93 K | $13.68 B |
| 10/21/2026 | $609.80 | $623.38 (2.23%) | $624.24 | $607.67 | 245.85 K | $13.78 B |
| 10/20/2026 | $617.28 | $607.75 (-1.54%) | $625.85 | $603.86 | 229.00 K | $13.43 B |
| 10/19/2026 | $612.18 | $616.48 (0.7%) | $618.45 | $605.47 | 176.30 K | $13.62 B |
| 10/16/2026 | $620.00 | $614.31 (-0.92%) | $624.84 | $605.67 | 223.92 K | $13.57 B |
| 10/15/2026 | $610.72 | $611.36 (0.1%) | $618.62 | $603.96 | 268.87 K | $13.51 B |
| 10/14/2026 | $606.79 | $604.01 (-0.46%) | $617.53 | $601.39 | 152.07 K | $13.35 B |
| 10/13/2026 | $613.04 | $609.66 (-0.55%) | $614.98 | $601.10 | 192.82 K | $13.47 B |
| 10/12/2026 | $611.56 | $614.36 (0.46%) | $620.67 | $608.79 | 193.03 K | $13.58 B |
| 10/09/2026 | $599.69 | $610.65 (1.83%) | $613.19 | $596.22 | 251.20 K | $13.49 B |
| 10/08/2026 | $581.75 | $599.40 (3.03%) | $600.95 | $579.52 | 246.90 K | $13.24 B |
| 10/07/2026 | $597.49 | $581.85 (-2.62%) | $599.09 | $575.24 | 232.50 K | $12.86 B |
| 10/06/2026 | $608.48 | $599.64 (-1.45%) | $622.82 | $597.41 | 391.65 K | $13.25 B |
| 10/05/2026 | $616.69 | $624.19 (1.22%) | $635.29 | $614.03 | 273.45 K | $13.79 B |
| 10/02/2026 | $626.49 | $615.04 (-1.83%) | $632.98 | $614.87 | 264.39 K | $13.59 B |
| 10/01/2026 | $615.22 | $627.06 (1.92%) | $639.88 | $613.45 | 305.20 K | $13.86 B |
| 09/30/2026 | $608.04 | $609.11 (0.18%) | $617.87 | $602.66 | 269.17 K | $13.46 B |
| 09/29/2026 | $612.19 | $608.14 (-0.66%) | $618.98 | $604.98 | 263.50 K | $13.44 B |
| 09/28/2026 | $615.66 | $616.40 (0.12%) | $620.76 | $607.37 | 258.16 K | $13.62 B |
| 09/25/2026 | $612.54 | $618.32 (0.94%) | $624.42 | $611.00 | 217.60 K | $13.66 B |
| 09/24/2026 | $618.29 | $616.82 (-0.24%) | $627.40 | $611.01 | 231.60 K | $13.63 B |
| 09/23/2026 | $612.86 | $616.68 (0.62%) | $627.44 | $611.31 | 152.00 K | $13.63 B |
| 09/22/2026 | $635.07 | $613.22 (-3.44%) | $635.07 | $612.87 | 221.31 K | $13.55 B |
| 09/21/2026 | $629.09 | $632.87 (0.6%) | $640.00 | $627.72 | 196.77 K | $13.98 B |
| 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 |
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.
