CACI
Caci Intl-A (CACI)
NYSE
$619.58-$7.48 (-1.19%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $13.9B
    Market Cap
  • 20.80%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -0.38%
    Low Price$606.85
    High Price$637.16
  • 3 Months
    +34.31%
    Low Price$440.76
    High Price$680.08
  • 1 Year
    +20.80%
    Low Price$440.76
    High Price$680.08
Date
Open
High
Low
Close
Change (%)
Volume
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
06/23/2026
450.00
468.51
448.40
467.68
+3.99%
362,029
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