CACI | Caci Intl-A | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Caci Intl-A (CACI)

NYSE

$645.55-$2.02 (-0.31%)

Price as of Nov 11, 2026 7:30 PM EST

$14.3B
Market Cap
10.16%
1-Year Change
Information Technology Services
Industry

1 Month
+6.05%

Low Price$604.01

High Price$680.50
3 Months
-0.10%

Low Price$581.85

High Price$680.50
1 Year
+10.16%

Low Price$440.76

High Price$680.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	636.77	649.80	630.62	647.57	+1.19%	290,257
11/09/2026	614.21	647.74	606.35	639.97	+4.71%	211,672
11/06/2026	593.67	612.75	578.90	611.16	+1.10%	242,312
11/05/2026	633.51	633.62	598.41	604.51	-4.37%	327,013
11/04/2026	664.95	669.59	616.18	632.16	-7.05%	392,007
11/03/2026	669.14	694.01	659.21	680.10	-0.06%	200,426
11/02/2026	674.45	684.47	668.35	680.50	+0.72%	200,006
10/30/2026	678.04	689.15	667.84	675.62	+0.19%	167,005
10/29/2026	672.56	682.99	666.95	674.37	+1.22%	222,191
10/28/2026	659.63	666.59	654.91	666.26	0.00%	199,344
10/27/2026	655.02	668.75	654.25	666.26	+0.19%	221,200
10/26/2026	650.00	674.44	650.00	665.00	+4.89%	370,538
10/23/2026	615.17	642.23	603.25	633.98	+2.38%	339,550
10/22/2026	627.44	641.79	609.32	619.22	-0.67%	433,930
10/21/2026	609.80	624.24	607.68	623.38	+2.57%	245,850
10/21/2026	$7.66 Earnings
10/20/2026	617.28	625.85	603.86	607.75	-1.42%	228,962
10/19/2026	612.18	618.45	605.47	616.48	+0.35%	176,268
10/16/2026	620.00	624.84	605.68	614.31	+0.48%	223,919
10/15/2026	610.72	618.62	603.96	611.36	+1.22%	268,866
10/14/2026	606.79	617.53	601.39	604.01	-0.93%	152,072
10/13/2026	613.04	614.98	601.10	609.66	-0.77%	192,816
10/12/2026	611.56	620.67	608.79	614.36	+0.61%	193,029
10/09/2026	599.69	613.19	596.22	610.65	+1.88%	251,195
10/08/2026	581.75	600.95	579.52	599.40	+3.02%	246,896
10/07/2026	597.49	599.09	575.24	581.85	-2.97%	232,482
10/06/2026	608.48	622.82	597.41	599.64	-3.93%	391,650
10/05/2026	616.69	635.29	614.03	624.19	+1.49%	273,448
10/02/2026	626.49	632.98	614.87	615.04	-1.92%	264,487
10/01/2026	615.22	639.88	613.45	627.06	+2.95%	305,188
09/30/2026	608.04	617.87	602.66	609.11	+0.16%	269,169
09/29/2026	612.19	618.98	604.98	608.14	-1.34%	263,478
09/28/2026	615.66	620.76	607.37	616.40	-0.31%	258,162
09/25/2026	612.54	624.42	611.00	618.32	+0.24%	217,574
09/24/2026	618.29	627.40	611.01	616.82	+0.02%	231,555
09/23/2026	612.86	627.44	611.31	616.68	+0.56%	151,994
09/22/2026	635.07	635.07	612.87	613.22	-3.10%	221,306
09/21/2026	629.09	640.00	627.72	632.87	+0.96%	196,772
09/18/2026	637.04	637.93	624.49	626.85	-1.28%	491,481
09/17/2026	639.64	642.01	633.11	635.00	+0.61%	261,738
09/16/2026	631.40	637.88	621.11	631.18	-0.82%	264,190
09/15/2026	634.86	646.12	623.93	636.40	-0.12%	251,968
09/14/2026	627.38	642.71	614.80	637.16	+2.57%	312,553
09/11/2026	624.68	626.91	610.23	621.17	-0.46%	271,555
09/10/2026	609.69	629.81	609.69	624.01	+2.83%	299,945
09/09/2026	627.03	631.40	604.86	606.85	-2.95%	272,324
09/08/2026	617.95	626.08	615.02	625.31	+0.27%	179,803
09/04/2026	623.69	633.41	618.66	623.61	-1.01%	205,332
09/03/2026	618.00	634.15	614.33	630.00	+2.56%	244,256
09/02/2026	626.97	627.73	611.44	614.27	-2.41%	405,668
09/01/2026	624.43	632.75	616.01	629.46	+1.04%	205,786
08/31/2026	630.18	634.17	619.78	623.01	-0.83%	315,571
08/28/2026	634.00	641.22	620.94	628.20	-0.89%	198,637
08/27/2026	623.90	634.50	620.01	633.82	+1.45%	221,314
08/26/2026	609.53	625.86	608.00	624.74	+2.07%	248,938
08/25/2026	632.25	632.25	611.28	612.10	-3.83%	321,556
08/24/2026	644.03	644.03	628.16	636.50	-1.68%	287,777
08/21/2026	647.02	653.81	643.65	647.39	+0.16%	160,025
08/20/2026	658.64	661.44	642.76	646.35	-2.46%	224,190
08/19/2026	659.94	669.89	656.12	662.68	+1.01%	146,922
08/18/2026	654.79	666.76	650.24	656.06	+1.03%	242,714
08/17/2026	666.01	669.83	647.70	649.34	-3.16%	231,447
08/14/2026	671.94	677.00	659.94	670.54	+0.08%	254,576
08/13/2026	683.34	683.39	666.00	670.00	-1.48%	289,981
08/12/2026	657.96	682.52	657.96	680.08	+1.87%	376,456
08/11/2026	640.00	670.28	640.00	667.57	+2.98%	280,242
08/10/2026	644.42	649.26	632.17	648.24	+0.59%	412,643
08/07/2026	625.01	650.77	614.01	644.43	+2.49%	416,447
08/06/2026	552.54	645.87	551.37	628.79	+21.38%	900,093
08/05/2026	525.37	528.84	512.61	518.03	-1.18%	222,617
08/05/2026	$8.91 Earnings
08/04/2026	512.38	524.36	511.49	524.19	+2.25%	247,342
08/03/2026	501.99	513.25	499.01	512.66	+3.00%	249,005
07/31/2026	475.40	502.30	474.29	497.75	+4.27%	228,682
07/30/2026	480.90	481.75	471.84	477.35	-2.14%	221,091
07/29/2026	507.73	509.13	485.50	487.79	-4.37%	223,229
07/28/2026	503.28	512.31	498.16	510.06	+2.86%	349,955
07/27/2026	486.67	500.06	486.67	495.89	+1.87%	291,437
07/24/2026	486.66	507.34	486.51	486.77	+1.28%	265,945
07/23/2026	470.09	489.85	470.09	480.61	+2.82%	402,637
07/22/2026	445.03	468.23	443.67	467.43	+6.05%	254,376
07/21/2026	445.55	448.54	435.92	440.76	-2.34%	319,677
07/20/2026	461.38	461.86	450.06	451.33	-2.22%	168,049
07/17/2026	465.69	476.31	458.83	461.56	-0.28%	205,233
07/16/2026	476.06	477.38	461.60	462.85	-1.90%	265,103
07/15/2026	470.99	475.00	468.07	471.83	+0.70%	273,039
07/14/2026	472.00	475.08	462.78	468.55	-1.97%	268,403
07/13/2026	490.50	492.60	475.17	477.97	-1.74%	260,140
07/10/2026	489.64	492.51	477.35	486.45	+0.65%	284,253
07/09/2026	488.29	489.50	475.13	483.29	-2.12%	272,540
07/08/2026	497.64	505.17	490.45	493.78	-0.72%	259,058
07/07/2026	512.21	515.67	494.82	497.36	-1.56%	290,305
07/06/2026	503.01	508.56	493.23	505.24	+0.48%	266,627
07/02/2026	469.00	502.83	469.00	502.83	+7.70%	349,859
07/01/2026	466.57	474.67	463.83	466.88	+0.78%	257,169
06/30/2026	459.28	465.61	454.46	463.26	+1.36%	296,858
06/29/2026	456.96	462.99	450.00	457.04	+0.69%	202,007
06/26/2026	441.41	460.71	439.16	453.92	+2.40%	457,401
06/25/2026	458.42	460.77	439.80	443.26	-4.06%	307,774
06/24/2026	466.79	475.96	457.99	462.04	-1.21%	229,449