CACI
Caci Intl-A (CACI)
NYSE
$467.77+$18.05 (+4.01%)
Price as of Jun 23, 2026 4:31 PM EDT
  • $9.9B
    Market Cap
  • -1.72%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -10.30%
    Low Price$449.72
    High Price$532.13
  • 3 Months
    -25.84%
    Low Price$449.72
    High Price$579.84
  • 1 Year
    -1.72%
    Low Price$449.72
    High Price$662.19
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
458.08
465.56
434.70
449.72
-3.58%
378,248
06/18/2026
490.00
491.98
461.73
466.42
-5.76%
445,025
06/17/2026
498.99
512.62
493.11
494.94
-1.88%
244,712
06/16/2026
506.27
513.15
491.87
504.42
-0.62%
326,988
06/15/2026
514.71
519.00
500.05
507.56
-2.28%
270,005
06/12/2026
527.14
530.00
516.94
519.40
-1.15%
146,518
06/11/2026
520.10
535.47
515.67
525.42
+0.82%
175,546
06/10/2026
526.94
534.26
515.48
521.14
-0.74%
181,602
06/09/2026
520.88
526.66
508.27
525.04
+1.14%
256,947
06/08/2026
529.02
537.80
515.01
519.14
-2.31%
338,140
06/05/2026
535.85
544.24
526.66
531.41
-0.14%
291,455
06/04/2026
533.55
544.00
525.94
532.13
+0.77%
284,029
06/03/2026
517.83
536.00
516.22
528.07
+0.62%
274,813
06/02/2026
518.93
526.98
510.77
524.80
-0.02%
180,944
06/01/2026
527.36
545.29
520.50
524.92
+2.22%
257,968
05/29/2026
520.09
524.72
511.85
513.51
-1.79%
446,413
05/28/2026
507.32
528.98
505.82
522.85
+2.35%
349,518
05/27/2026
494.97
513.96
494.97
510.84
+1.94%
246,829
05/26/2026
499.61
503.81
488.40
501.13
-0.04%
253,218
05/22/2026
490.34
505.00
489.13
501.35
+2.30%
186,535
05/21/2026
489.73
493.55
480.38
490.07
-0.58%
169,827
05/20/2026
492.19
499.44
485.41
492.91
-0.08%
254,054
05/19/2026
495.43
506.27
490.58
493.32
-0.32%
207,721
05/18/2026
487.01
499.76
486.60
494.92
+1.63%
216,343
05/15/2026
503.00
510.05
486.01
486.96
-3.42%
353,567
05/14/2026
505.82
512.64
495.08
504.18
+0.06%
376,434
05/13/2026
495.72
507.20
485.50
503.87
+0.94%
528,268
05/12/2026
488.00
509.64
486.90
499.18
+3.44%
454,855
05/11/2026
481.19
485.04
465.00
482.57
+0.33%
415,324
05/08/2026
488.34
488.44
476.70
480.99
-1.81%
273,618
05/07/2026
496.94
505.54
486.54
489.88
-1.91%
360,770
05/06/2026
489.10
504.31
474.41
499.42
+1.09%
380,997
05/05/2026
514.19
514.89
487.85
494.04
-3.80%
405,620
05/04/2026
513.21
525.62
508.51
513.58
+0.06%
290,294
05/01/2026
522.72
534.40
508.62
513.29
-1.20%
302,199
04/30/2026
503.16
523.60
503.16
519.54
+3.28%
391,723
04/29/2026
509.55
515.07
496.61
503.03
-1.12%
283,984
04/28/2026
506.21
514.89
496.51
508.72
+1.36%
293,204
04/27/2026
518.68
526.00
501.68
501.90
-2.83%
276,960
04/24/2026
532.15
532.15
511.90
516.54
-1.89%
432,816
04/23/2026
519.25
536.00
490.75
526.49
+2.78%
800,655
04/22/2026
522.33
522.33
502.04
512.25
-1.18%
407,828
04/22/2026
$7.27 Earnings
04/21/2026
520.00
526.18
513.93
518.38
-0.71%
228,431
04/20/2026
527.26
530.53
518.26
522.07
-0.97%
377,443
04/17/2026
527.06
536.03
521.02
527.16
-0.55%
292,329
04/16/2026
533.82
540.00
523.01
530.10
-0.30%
200,220
04/15/2026
533.37
549.51
529.16
531.68
-0.36%
311,032
04/14/2026
533.60
544.14
526.00
533.58
-1.16%
258,710
04/13/2026
527.33
545.04
520.66
539.84
+1.00%
291,313
04/10/2026
557.41
559.13
531.50
534.49
-5.10%
318,927
04/09/2026
577.45
581.59
560.77
563.21
-2.63%
196,296
04/08/2026
564.92
590.55
563.72
578.45
+1.64%
219,129
04/07/2026
572.82
578.01
566.14
569.11
-0.49%
195,534
04/06/2026
573.78
578.95
568.12
571.93
-0.64%
141,663
04/02/2026
559.50
579.59
554.36
575.63
+2.58%
145,416
04/01/2026
546.00
568.59
545.97
561.15
+3.18%
217,025
03/31/2026
555.00
565.59
540.99
543.87
-2.62%
339,089
03/30/2026
569.92
577.62
556.74
558.48
-0.92%
263,102
03/27/2026
578.50
579.39
561.47
563.67
-2.79%
153,848
03/26/2026
575.32
588.69
575.32
579.84
+0.16%
202,940
03/25/2026
588.05
594.91
569.02
578.94
+0.39%
158,148
03/24/2026
586.96
587.54
575.32
576.71
-2.13%
175,449
03/23/2026
605.88
615.04
588.19
589.28
-2.82%
251,922
03/20/2026
607.47
615.77
602.50
606.38
-1.07%
492,402
03/19/2026
607.96
620.31
607.37
612.93
+0.69%
172,327
03/18/2026
609.31
625.00
607.91
608.73
-0.69%
157,606
03/17/2026
608.84
623.12
607.50
612.93
+1.25%
360,738
03/16/2026
608.00
615.19
591.20
605.35
-0.23%
306,522
03/13/2026
612.00
617.49
590.61
606.72
-0.96%
256,733
03/12/2026
602.26
618.39
599.41
612.63
+1.37%
239,694
03/11/2026
592.00
614.77
589.61
604.38
+2.14%
215,979
03/10/2026
628.43
634.81
591.43
591.71
-6.55%
363,871
03/09/2026
621.59
635.34
597.05
633.21
+2.79%
397,261
03/06/2026
612.52
621.69
608.13
616.00
+0.57%
236,796
03/05/2026
620.15
630.98
606.59
612.52
-1.93%
184,325
03/04/2026
628.26
631.92
613.86
624.55
-0.83%
244,442
03/03/2026
618.06
632.24
610.64
629.75
+0.77%
244,235
03/02/2026
616.09
624.99
608.49
624.96
+2.42%
228,478
02/27/2026
597.56
610.58
591.20
610.17
+2.18%
321,126
02/26/2026
591.89
603.64
589.36
597.16
+1.21%
231,086
02/25/2026
588.96
590.93
568.00
590.03
+0.68%
249,087
02/24/2026
571.43
586.37
567.55
586.02
+2.63%
114,257
02/23/2026
572.32
580.00
563.99
570.99
-2.57%
223,861
02/20/2026
587.78
593.66
576.98
586.03
-0.87%
214,217
02/19/2026
567.55
592.50
567.03
591.20
+4.27%
282,220
02/18/2026
565.41
577.83
565.00
566.99
+0.44%
315,073
02/17/2026
571.77
579.69
563.24
564.53
-1.53%
179,798
02/13/2026
568.39
584.57
564.85
573.30
+2.12%
231,085
02/12/2026
576.27
596.33
556.56
561.39
-2.00%
348,678
02/11/2026
625.84
632.50
550.28
572.83
-8.46%
735,988
02/10/2026
637.27
637.53
609.50
625.80
-1.80%
218,897
02/09/2026
621.42
638.07
621.42
637.27
+3.03%
220,045
02/06/2026
604.12
620.55
604.12
618.50
+3.37%
230,943
02/05/2026
603.23
618.19
597.24
598.32
-1.12%
166,606
02/04/2026
618.75
618.88
591.27
605.08
-2.22%
381,885
02/03/2026
617.99
621.25
605.00
618.84
+1.06%
227,221
02/02/2026
617.14
624.00
606.35
612.37
-1.32%
267,695
01/30/2026
617.43
628.40
612.00
620.58
-0.41%
205,920
01/29/2026
640.09
642.30
615.63
623.13
-2.37%
309,627