CACI International Inc (CACI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 625.01 | 650.77 | 614.01 | 644.43 | +2.49% | 416,400 |
| 2026-08-06 | 552.54 | 645.87 | 551.37 | 628.79 | +21.38% | 899,500 |
| 2026-08-05 | 525.37 | 528.84 | 512.61 | 518.03 | -1.18% | 222,600 |
| 2026-08-04 | 512.38 | 524.36 | 511.49 | 524.19 | +2.25% | 247,300 |
| 2026-08-03 | 501.99 | 513.25 | 499.01 | 512.66 | +3.00% | 249,000 |
| 2026-07-31 | 475.40 | 502.30 | 474.29 | 497.75 | +4.27% | 228,600 |
| 2026-07-30 | 480.90 | 481.75 | 471.84 | 477.35 | -2.14% | 221,000 |
| 2026-07-29 | 507.73 | 509.13 | 485.50 | 487.79 | -4.37% | 223,200 |
| 2026-07-28 | 503.28 | 512.31 | 498.16 | 510.06 | +2.86% | 350,000 |
| 2026-07-27 | 486.67 | 500.06 | 486.67 | 495.89 | +1.87% | 290,900 |
| 2026-07-24 | 486.66 | 507.34 | 486.51 | 486.77 | +1.28% | 265,700 |
| 2026-07-23 | 470.09 | 489.85 | 470.09 | 480.61 | +2.82% | 402,400 |
| 2026-07-22 | 445.03 | 468.23 | 443.67 | 467.43 | +6.05% | 254,400 |
| 2026-07-21 | 445.55 | 448.54 | 435.92 | 440.76 | -2.34% | 319,600 |
| 2026-07-20 | 461.38 | 461.86 | 450.06 | 451.33 | -2.22% | 168,000 |
| 2026-07-17 | 465.69 | 476.31 | 458.83 | 461.56 | -0.28% | 205,200 |
| 2026-07-16 | 476.06 | 477.38 | 461.60 | 462.85 | -1.90% | 265,100 |
| 2026-07-15 | 470.99 | 475.00 | 468.07 | 471.83 | +0.70% | 273,000 |
| 2026-07-14 | 472.00 | 475.08 | 462.78 | 468.55 | -1.97% | 268,300 |
| 2026-07-13 | 490.50 | 492.60 | 475.17 | 477.97 | -1.74% | 260,100 |
| 2026-07-10 | 489.64 | 492.51 | 477.35 | 486.45 | +0.65% | 284,200 |
| 2026-07-09 | 488.29 | 489.50 | 475.13 | 483.29 | -2.12% | 272,400 |
| 2026-07-08 | 497.64 | 505.17 | 490.45 | 493.78 | -0.72% | 259,100 |
| 2026-07-07 | 512.21 | 515.67 | 494.82 | 497.36 | -1.56% | 290,300 |
| 2026-07-06 | 503.01 | 508.56 | 493.23 | 505.24 | +0.48% | 266,600 |
| 2026-07-02 | 469.00 | 502.83 | 469.00 | 502.83 | +7.70% | 349,800 |
| 2026-07-01 | 466.57 | 474.67 | 463.83 | 466.88 | +0.78% | 257,500 |
| 2026-06-30 | 459.28 | 465.61 | 454.46 | 463.26 | +1.36% | 296,900 |
| 2026-06-29 | 456.96 | 462.99 | 450.00 | 457.04 | +0.69% | 202,000 |
| 2026-06-26 | 441.41 | 460.71 | 439.16 | 453.92 | +2.40% | 457,400 |
| 2026-06-25 | 458.42 | 460.77 | 439.80 | 443.26 | -4.06% | 307,700 |
| 2026-06-24 | 466.79 | 475.96 | 457.99 | 462.04 | -1.21% | 229,400 |
| 2026-06-23 | 450.00 | 468.51 | 448.40 | 467.68 | +3.99% | 362,000 |
| 2026-06-22 | 458.08 | 465.56 | 434.70 | 449.72 | -3.58% | 378,200 |
| 2026-06-18 | 490.00 | 491.98 | 461.73 | 466.42 | -5.76% | 445,000 |
| 2026-06-17 | 498.99 | 512.62 | 493.11 | 494.94 | -1.88% | 244,700 |
| 2026-06-16 | 506.27 | 513.15 | 491.87 | 504.42 | -0.62% | 327,000 |
| 2026-06-15 | 514.71 | 519.00 | 500.05 | 507.56 | -2.28% | 269,800 |
| 2026-06-12 | 527.14 | 530.00 | 516.94 | 519.40 | -1.15% | 146,500 |
| 2026-06-11 | 520.10 | 535.47 | 515.67 | 525.42 | +0.82% | 175,500 |
| 2026-06-10 | 526.94 | 534.26 | 515.48 | 521.14 | -0.74% | 181,600 |
| 2026-06-09 | 520.88 | 526.66 | 508.27 | 525.04 | +1.14% | 256,900 |
| 2026-06-08 | 529.02 | 537.80 | 515.01 | 519.14 | -2.31% | 338,100 |
| 2026-06-05 | 535.85 | 544.24 | 526.66 | 531.41 | -0.14% | 291,400 |
| 2026-06-04 | 533.55 | 544.00 | 525.94 | 532.13 | +0.77% | 284,000 |
| 2026-06-03 | 517.83 | 536.00 | 516.22 | 528.07 | +0.62% | 274,800 |
| 2026-06-02 | 518.93 | 526.98 | 510.77 | 524.80 | -0.02% | 180,900 |
| 2026-06-01 | 527.36 | 545.29 | 520.50 | 524.92 | +2.22% | 257,700 |
| 2026-05-29 | 520.09 | 524.72 | 511.85 | 513.51 | -1.79% | 446,400 |
| 2026-05-28 | 507.32 | 528.98 | 505.82 | 522.85 | +2.35% | 349,500 |
| 2026-05-27 | 494.97 | 513.96 | 494.97 | 510.84 | +1.94% | 246,800 |
| 2026-05-26 | 499.61 | 503.81 | 488.40 | 501.13 | -0.04% | 252,800 |
| 2026-05-22 | 490.34 | 505.00 | 489.13 | 501.35 | +2.30% | 186,500 |
| 2026-05-21 | 489.73 | 493.55 | 480.38 | 490.07 | -0.58% | 169,800 |
| 2026-05-20 | 492.19 | 499.44 | 485.41 | 492.91 | -0.08% | 254,100 |
| 2026-05-19 | 495.43 | 506.27 | 490.58 | 493.32 | -0.32% | 207,700 |
| 2026-05-18 | 487.01 | 499.76 | 486.60 | 494.92 | +1.63% | 216,300 |
| 2026-05-15 | 503.00 | 510.05 | 486.01 | 486.96 | -3.42% | 353,500 |
| 2026-05-14 | 505.82 | 512.64 | 495.08 | 504.18 | +0.06% | 376,400 |
| 2026-05-13 | 495.72 | 507.20 | 485.50 | 503.87 | +0.94% | 528,300 |
| 2026-05-12 | 488.00 | 509.64 | 486.90 | 499.18 | +3.44% | 454,800 |
| 2026-05-11 | 481.19 | 485.04 | 465.00 | 482.57 | +0.33% | 415,300 |
| 2026-05-08 | 488.34 | 488.44 | 476.70 | 480.99 | -1.81% | 273,600 |
| 2026-05-07 | 496.94 | 505.54 | 486.54 | 489.88 | -1.91% | 360,800 |
| 2026-05-06 | 489.10 | 504.31 | 474.41 | 499.42 | +1.09% | 381,000 |
| 2026-05-05 | 514.19 | 514.89 | 487.85 | 494.04 | -3.80% | 405,600 |
| 2026-05-04 | 513.21 | 525.62 | 508.51 | 513.58 | +0.06% | 290,300 |
| 2026-05-01 | 522.72 | 534.40 | 508.62 | 513.29 | -1.20% | 302,200 |
| 2026-04-30 | 503.16 | 523.60 | 503.16 | 519.54 | +3.28% | 391,700 |
| 2026-04-29 | 509.55 | 515.07 | 496.61 | 503.03 | -1.12% | 284,000 |
| 2026-04-28 | 506.21 | 514.89 | 496.51 | 508.72 | +1.36% | 293,200 |
| 2026-04-27 | 518.68 | 526.00 | 501.68 | 501.90 | -2.83% | 276,900 |
| 2026-04-24 | 532.15 | 532.15 | 511.90 | 516.54 | -1.89% | 432,800 |
| 2026-04-23 | 519.25 | 536.00 | 490.75 | 526.49 | +2.78% | 800,600 |
| 2026-04-22 | 522.33 | 522.33 | 502.04 | 512.25 | -1.18% | 407,700 |
| 2026-04-21 | 520.00 | 526.18 | 513.93 | 518.38 | -0.71% | 228,500 |
| 2026-04-20 | 527.26 | 530.53 | 518.26 | 522.07 | -0.97% | 377,400 |
| 2026-04-17 | 527.06 | 536.03 | 521.02 | 527.16 | -0.55% | 292,200 |
| 2026-04-16 | 533.82 | 540.00 | 523.01 | 530.10 | -0.30% | 200,200 |
| 2026-04-15 | 533.37 | 549.51 | 529.16 | 531.68 | -0.36% | 311,000 |
| 2026-04-14 | 533.60 | 544.14 | 526.00 | 533.58 | -1.16% | 258,600 |
| 2026-04-13 | 527.33 | 545.04 | 520.66 | 539.84 | +1.00% | 291,300 |
| 2026-04-10 | 557.41 | 559.13 | 531.50 | 534.49 | -5.10% | 318,900 |
| 2026-04-09 | 577.45 | 581.59 | 560.77 | 563.21 | -2.63% | 196,200 |
| 2026-04-08 | 564.92 | 590.55 | 563.72 | 578.45 | +1.64% | 219,100 |
| 2026-04-07 | 572.82 | 578.01 | 566.14 | 569.11 | -0.49% | 195,500 |
| 2026-04-06 | 573.78 | 578.95 | 568.12 | 571.93 | -0.64% | 141,700 |
| 2026-04-02 | 559.50 | 579.59 | 554.36 | 575.63 | +2.58% | 145,400 |
| 2026-04-01 | 546.00 | 568.59 | 545.97 | 561.15 | +3.18% | 216,800 |
| 2026-03-31 | 555.00 | 565.59 | 540.99 | 543.87 | -2.62% | 339,100 |
| 2026-03-30 | 569.92 | 577.62 | 556.74 | 558.48 | -0.92% | 263,100 |
| 2026-03-27 | 578.50 | 579.39 | 561.47 | 563.67 | -2.79% | 153,700 |
| 2026-03-26 | 575.32 | 588.69 | 575.32 | 579.84 | +0.16% | 202,900 |
| 2026-03-25 | 588.05 | 594.91 | 569.02 | 578.94 | +0.39% | 158,100 |
| 2026-03-24 | 586.96 | 587.54 | 575.32 | 576.71 | -2.13% | 175,300 |
| 2026-03-23 | 605.88 | 615.04 | 588.19 | 589.28 | -2.82% | 251,900 |
| 2026-03-20 | 607.47 | 615.77 | 602.50 | 606.38 | -1.07% | 492,400 |
| 2026-03-19 | 607.96 | 620.31 | 607.37 | 612.93 | +0.69% | 172,300 |
| 2026-03-18 | 609.31 | 625.00 | 607.91 | 608.73 | -0.69% | 157,600 |
| 2026-03-17 | 608.84 | 623.12 | 607.50 | 612.93 | +1.25% | 360,700 |
| 2026-03-16 | 608.00 | 615.19 | 591.20 | 605.35 | -0.23% | 306,500 |
| 2026-03-13 | 612.00 | 617.49 | 590.61 | 606.72 | -0.96% | 256,700 |
| 2026-03-12 | 602.26 | 618.39 | 599.41 | 612.63 | +1.37% | 239,700 |
| 2026-03-11 | 592.00 | 614.77 | 589.61 | 604.38 | +2.14% | 215,900 |
| 2026-03-10 | 628.43 | 634.81 | 591.43 | 591.71 | -6.55% | 363,700 |
| 2026-03-09 | 621.59 | 635.34 | 597.05 | 633.21 | +2.79% | 397,200 |
| 2026-03-06 | 612.52 | 621.69 | 608.13 | 616.00 | +0.57% | 236,800 |
| 2026-03-05 | 620.15 | 630.98 | 606.59 | 612.52 | -1.93% | 184,300 |
| 2026-03-04 | 628.26 | 631.92 | 613.86 | 624.55 | -0.83% | 244,300 |
| 2026-03-03 | 618.06 | 632.24 | 610.64 | 629.75 | +0.77% | 244,200 |
| 2026-03-02 | 616.09 | 624.99 | 608.49 | 624.96 | +2.42% | 228,500 |
| 2026-02-27 | 597.56 | 610.58 | 591.20 | 610.17 | +2.18% | 321,100 |
| 2026-02-26 | 591.89 | 603.64 | 589.36 | 597.16 | +1.21% | 231,100 |
| 2026-02-25 | 588.96 | 590.93 | 568.00 | 590.03 | +0.68% | 249,100 |
| 2026-02-24 | 571.43 | 586.37 | 567.55 | 586.02 | +2.63% | 114,300 |
| 2026-02-23 | 572.32 | 580.00 | 563.99 | 570.99 | -2.57% | 223,800 |
| 2026-02-20 | 587.78 | 593.66 | 576.98 | 586.03 | -0.87% | 214,200 |
| 2026-02-19 | 567.55 | 592.50 | 567.03 | 591.20 | +4.27% | 282,200 |
| 2026-02-18 | 565.41 | 577.83 | 565.00 | 566.99 | +0.44% | 315,100 |
| 2026-02-17 | 571.77 | 579.69 | 563.24 | 564.53 | -1.53% | 179,800 |
| 2026-02-13 | 568.39 | 584.57 | 564.85 | 573.30 | +2.12% | 231,100 |
| 2026-02-12 | 576.27 | 596.33 | 556.56 | 561.39 | -2.00% | 348,700 |
| 2026-02-11 | 625.84 | 632.50 | 550.28 | 572.83 | -8.46% | 735,900 |
| 2026-02-10 | 637.27 | 637.53 | 609.50 | 625.80 | -1.80% | 218,900 |
| 2026-02-09 | 621.42 | 638.07 | 621.42 | 637.27 | +3.03% | 220,000 |
| 2026-02-06 | 604.12 | 620.55 | 604.12 | 618.50 | +3.37% | 230,900 |
| 2026-02-05 | 603.23 | 618.19 | 597.24 | 598.32 | -1.12% | 166,600 |
| 2026-02-04 | 618.75 | 618.88 | 591.27 | 605.08 | -2.22% | 381,900 |
| 2026-02-03 | 617.99 | 621.25 | 605.00 | 618.84 | +1.06% | 227,200 |
| 2026-02-02 | 617.14 | 624.00 | 606.35 | 612.37 | -1.32% | 267,700 |
| 2026-01-30 | 617.43 | 628.40 | 612.00 | 620.58 | -0.41% | 205,900 |
| 2026-01-29 | 640.09 | 642.30 | 615.63 | 623.13 | -2.37% | 309,600 |
| 2026-01-28 | 643.01 | 645.67 | 628.90 | 638.24 | -0.77% | 219,300 |
| 2026-01-27 | 643.50 | 655.00 | 639.25 | 643.21 | +0.07% | 222,500 |
| 2026-01-26 | 666.50 | 666.50 | 623.69 | 642.78 | -2.93% | 392,200 |
| 2026-01-23 | 668.12 | 683.50 | 654.98 | 662.19 | +1.03% | 389,800 |
| 2026-01-22 | 641.07 | 663.63 | 622.05 | 655.46 | +3.62% | 673,500 |
| 2026-01-21 | 628.54 | 641.40 | 620.90 | 632.56 | +0.54% | 441,700 |
| 2026-01-20 | 635.00 | 642.00 | 624.03 | 629.14 | -0.99% | 422,200 |
| 2026-01-16 | 625.45 | 635.76 | 618.20 | 635.40 | +1.26% | 259,900 |
| 2026-01-15 | 613.30 | 627.97 | 606.00 | 627.50 | +2.65% | 304,900 |
| 2026-01-14 | 605.49 | 612.54 | 594.43 | 611.33 | +1.12% | 250,900 |
| 2026-01-13 | 605.24 | 609.68 | 595.95 | 604.57 | -0.04% | 251,800 |
| 2026-01-12 | 602.29 | 615.00 | 598.94 | 604.82 | +0.98% | 305,600 |
| 2026-01-09 | 585.36 | 607.12 | 581.85 | 598.94 | +2.54% | 496,800 |
| 2026-01-08 | 584.96 | 614.65 | 571.36 | 584.09 | +3.78% | 588,900 |
| 2026-01-07 | 562.57 | 564.77 | 553.49 | 562.79 | +0.60% | 335,900 |
| 2026-01-06 | 568.35 | 572.23 | 557.39 | 559.44 | -1.62% | 297,400 |
| 2026-01-05 | 536.33 | 569.04 | 536.33 | 568.63 | +5.81% | 347,300 |
| 2026-01-02 | 533.50 | 541.62 | 529.70 | 537.41 | +0.86% | 171,600 |
| 2025-12-31 | 538.23 | 539.27 | 531.14 | 532.81 | -1.15% | 187,400 |
| 2025-12-30 | 538.95 | 541.72 | 534.01 | 539.01 | -0.09% | 199,300 |
| 2025-12-29 | 541.40 | 546.95 | 537.48 | 539.48 | -0.46% | 181,300 |
| 2025-12-26 | 546.00 | 547.50 | 539.92 | 541.97 | -0.45% | 137,500 |
| 2025-12-24 | 545.84 | 547.81 | 538.10 | 544.41 | -0.03% | 92,000 |
| 2025-12-23 | 549.97 | 553.25 | 543.18 | 544.55 | -0.99% | 211,400 |
| 2025-12-22 | 559.33 | 563.00 | 548.41 | 550.00 | -1.19% | 326,900 |
| 2025-12-19 | 549.99 | 560.70 | 549.32 | 556.61 | +1.39% | 404,100 |
| 2025-12-18 | 563.39 | 563.39 | 548.10 | 548.96 | -2.10% | 427,900 |
| 2025-12-17 | 556.52 | 566.00 | 554.98 | 560.75 | +0.10% | 442,500 |
| 2025-12-16 | 565.04 | 565.46 | 554.01 | 560.20 | -1.27% | 292,400 |
| 2025-12-15 | 575.35 | 578.41 | 564.88 | 567.41 | -0.88% | 218,200 |
| 2025-12-12 | 585.86 | 585.86 | 571.84 | 572.45 | -2.40% | 235,200 |
| 2025-12-11 | 599.02 | 599.59 | 577.99 | 586.51 | -1.67% | 282,900 |
| 2025-12-10 | 589.24 | 603.75 | 585.00 | 596.45 | +1.23% | 193,600 |
| 2025-12-09 | 591.97 | 592.62 | 584.01 | 589.19 | -0.71% | 201,400 |
| 2025-12-08 | 597.03 | 597.03 | 583.84 | 593.43 | -0.37% | 221,100 |
| 2025-12-05 | 602.26 | 602.50 | 584.07 | 595.65 | -1.64% | 243,800 |
| 2025-12-04 | 592.75 | 625.81 | 586.44 | 605.60 | +2.15% | 366,000 |
| 2025-12-03 | 603.32 | 613.77 | 586.87 | 592.88 | -2.22% | 316,300 |
| 2025-12-02 | 615.25 | 625.63 | 606.11 | 606.36 | -0.96% | 324,400 |
| 2025-12-01 | 613.80 | 627.16 | 611.84 | 612.25 | -0.79% | 192,600 |
| 2025-11-28 | 615.42 | 619.79 | 614.74 | 617.10 | +0.28% | 53,100 |
| 2025-11-26 | 616.67 | 623.44 | 614.80 | 615.35 | -0.42% | 145,200 |
| 2025-11-25 | 620.28 | 632.77 | 609.79 | 617.97 | +1.27% | 300,500 |
| 2025-11-24 | 600.22 | 612.03 | 595.96 | 610.23 | +1.72% | 195,500 |
| 2025-11-21 | 593.26 | 608.36 | 585.98 | 599.94 | +0.83% | 258,800 |
| 2025-11-20 | 609.53 | 618.76 | 594.58 | 595.00 | -1.30% | 298,200 |
| 2025-11-19 | 597.87 | 612.34 | 593.17 | 602.85 | +0.94% | 279,000 |
| 2025-11-18 | 586.57 | 599.58 | 582.92 | 597.25 | +1.87% | 262,800 |
| 2025-11-17 | 589.72 | 596.40 | 584.30 | 586.31 | -0.77% | 127,500 |
| 2025-11-14 | 585.92 | 595.64 | 580.16 | 590.83 | +0.60% | 253,700 |
| 2025-11-13 | 589.29 | 594.43 | 578.17 | 587.29 | +0.11% | 199,900 |
| 2025-11-12 | 586.50 | 593.36 | 575.06 | 586.65 | -0.21% | 234,600 |
| 2025-11-11 | 591.10 | 593.19 | 583.65 | 587.87 | -0.67% | 107,500 |
| 2025-11-10 | 593.11 | 599.78 | 581.26 | 591.85 | +0.44% | 166,800 |
| 2025-11-07 | 580.65 | 591.05 | 577.07 | 589.25 | +0.83% | 146,000 |
| 2025-11-06 | 586.65 | 589.65 | 573.19 | 584.40 | -0.71% | 195,800 |
| 2025-11-05 | 581.27 | 596.49 | 578.94 | 588.57 | +0.65% | 239,500 |
| 2025-11-04 | 558.86 | 586.38 | 556.44 | 584.74 | +3.65% | 338,400 |
| 2025-11-03 | 562.25 | 565.78 | 548.17 | 564.14 | +0.34% | 240,400 |
| 2025-10-31 | 567.81 | 570.00 | 561.02 | 562.25 | -0.18% | 281,200 |
| 2025-10-30 | 559.52 | 571.32 | 559.52 | 563.25 | +0.19% | 223,900 |
| 2025-10-29 | 568.98 | 571.12 | 560.77 | 562.18 | -1.80% | 176,200 |
| 2025-10-28 | 575.48 | 583.31 | 569.14 | 572.49 | -1.08% | 246,100 |
| 2025-10-27 | 583.23 | 591.48 | 573.65 | 578.73 | -1.16% | 220,600 |
| 2025-10-24 | 587.58 | 592.76 | 570.01 | 585.55 | +0.17% | 345,800 |
| 2025-10-23 | 544.01 | 596.95 | 542.20 | 584.57 | +12.38% | 811,900 |
| 2025-10-22 | 530.85 | 536.03 | 516.87 | 520.16 | -2.54% | 467,500 |
| 2025-10-21 | 526.00 | 535.00 | 518.94 | 533.69 | +1.30% | 285,700 |
| 2025-10-20 | 518.71 | 533.96 | 518.71 | 526.84 | +2.14% | 221,500 |
| 2025-10-17 | 516.00 | 520.03 | 499.81 | 515.82 | -0.47% | 265,700 |
| 2025-10-16 | 518.26 | 532.73 | 517.82 | 518.23 | +0.22% | 305,900 |
| 2025-10-15 | 514.00 | 519.16 | 511.79 | 517.10 | +0.54% | 278,800 |
| 2025-10-14 | 507.13 | 518.61 | 505.51 | 514.31 | +1.23% | 100,500 |
| 2025-10-13 | 511.35 | 513.47 | 506.44 | 508.06 | -0.45% | 99,300 |
| 2025-10-10 | 512.50 | 516.94 | 506.49 | 510.35 | -0.19% | 233,200 |
| 2025-10-09 | 528.30 | 534.24 | 509.13 | 511.30 | -2.92% | 134,900 |
| 2025-10-08 | 529.32 | 534.55 | 525.00 | 526.70 | +0.14% | 169,500 |
| 2025-10-07 | 530.00 | 531.01 | 520.75 | 525.96 | -0.57% | 139,100 |
| 2025-10-06 | 530.00 | 537.69 | 521.72 | 529.00 | -0.23% | 248,100 |
| 2025-10-03 | 519.23 | 530.72 | 519.23 | 530.23 | +2.15% | 229,800 |
| 2025-10-02 | 515.71 | 524.47 | 510.05 | 519.07 | +0.76% | 301,200 |
| 2025-10-01 | 495.06 | 515.67 | 488.90 | 515.16 | +3.28% | 237,300 |
| 2025-09-30 | 490.06 | 499.75 | 485.88 | 498.78 | +2.20% | 320,000 |
| 2025-09-29 | 488.38 | 493.37 | 481.02 | 488.06 | +0.51% | 288,400 |
| 2025-09-26 | 478.35 | 486.35 | 474.82 | 485.59 | +1.96% | 176,600 |
| 2025-09-25 | 497.36 | 497.36 | 465.42 | 476.24 | -4.22% | 387,600 |
| 2025-09-24 | 496.37 | 502.21 | 494.43 | 497.23 | +0.87% | 162,600 |
| 2025-09-23 | 503.69 | 511.24 | 489.59 | 492.95 | -1.76% | 264,500 |
| 2025-09-22 | 495.96 | 505.11 | 490.37 | 501.77 | +0.59% | 309,200 |
| 2025-09-19 | 497.75 | 502.60 | 495.34 | 498.81 | +0.47% | 286,200 |
| 2025-09-18 | 495.24 | 497.78 | 489.03 | 496.50 | +0.18% | 230,600 |
| 2025-09-17 | 490.07 | 499.99 | 490.07 | 495.63 | +0.87% | 174,200 |
| 2025-09-16 | 495.09 | 495.48 | 485.27 | 491.37 | -0.75% | 169,300 |
| 2025-09-15 | 494.75 | 498.89 | 490.99 | 495.06 | -0.18% | 173,300 |
| 2025-09-12 | 493.13 | 498.74 | 488.27 | 495.96 | +0.58% | 170,800 |
| 2025-09-11 | 487.28 | 495.44 | 486.49 | 493.12 | +1.41% | 193,300 |
| 2025-09-10 | 477.77 | 486.53 | 476.23 | 486.24 | +1.38% | 171,300 |
| 2025-09-09 | 472.90 | 480.38 | 470.62 | 479.62 | +1.18% | 177,300 |
| 2025-09-08 | 472.65 | 476.06 | 466.79 | 474.04 | -0.09% | 153,000 |
| 2025-09-05 | 464.26 | 475.44 | 463.37 | 474.45 | +3.12% | 207,700 |
| 2025-09-04 | 464.76 | 467.50 | 450.95 | 460.10 | -1.99% | 303,100 |
| 2025-09-03 | 479.69 | 485.85 | 466.62 | 469.45 | -2.79% | 180,400 |
| 2025-09-02 | 477.71 | 483.38 | 474.00 | 482.94 | +0.67% | 167,200 |
| 2025-08-29 | 479.74 | 486.85 | 477.51 | 479.72 | +0.00% | 166,900 |
| 2025-08-28 | 487.46 | 487.72 | 475.08 | 479.71 | -1.51% | 158,700 |
| 2025-08-27 | 481.80 | 491.44 | 481.36 | 487.07 | +0.82% | 177,000 |
| 2025-08-26 | 485.89 | 488.11 | 481.36 | 483.13 | -0.35% | 256,700 |
| 2025-08-25 | 483.00 | 486.43 | 480.25 | 484.81 | +0.70% | 210,900 |
| 2025-08-22 | 484.86 | 494.01 | 479.91 | 481.42 | -0.95% | 362,000 |
| 2025-08-21 | 489.36 | 489.73 | 484.13 | 486.02 | -0.13% | 129,100 |
| 2025-08-20 | 487.12 | 490.95 | 482.22 | 486.63 | -0.05% | 171,600 |
| 2025-08-19 | 484.77 | 486.85 | 482.44 | 486.85 | +0.13% | 256,500 |
| 2025-08-18 | 490.99 | 492.82 | 483.88 | 486.22 | -0.51% | 197,500 |
| 2025-08-15 | 489.56 | 491.08 | 479.62 | 488.71 | -0.40% | 237,100 |
| 2025-08-14 | 502.79 | 503.48 | 489.31 | 490.68 | -2.62% | 231,300 |
| 2025-08-13 | 493.49 | 505.13 | 487.00 | 503.90 | +5.59% | 294,500 |
| 2025-08-12 | 477.80 | 479.50 | 472.37 | 477.23 | -0.29% | 257,900 |
| 2025-08-11 | 496.13 | 502.75 | 476.36 | 478.64 | -3.28% | 318,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+8.71%). Worst month: Dec (-7.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CACI International Inc's (CACI) latest close?
644.43 on 2026-08-07, from the Closelook data lake's daily price record.
What is CACI's 52-week high and low?
683.50 high and 434.70 low over the trailing 52 weeks, as of 2026-08-07.
What is CACI International Inc's strongest and weakest month historically?
Historically, CACI's strongest calendar month has been Oct (average +8.71%) and its weakest Dec (average -7.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.