Skip to main content
CACI logo

CACI International Inc

CACINYSETechnologyInformation Technology Services

$614.31Today:- (-)1Y +18.52%

As of Oct 16, 2026 close

Market cap
$13.56B
P/E (TTM)
25.30
Forward P/E
23.60
Dividend yield
-
52-week range
$434.70$683.50
Volume (live)
-
Avg. volume (3M)
252.91K

CACI International (CACI) Historical Stock Prices

Analyze CACI International (CACI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CACI International (CACI) Interactive Price Chart

Interactive historical price chart showing CACI International stock price movements and trends across multiple time periods.

Loading chart...

CACI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CACI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026620.00624.84605.68614.31614.31223.90K
Oct 15, 2026610.72618.62603.96611.36611.36268.80K
Oct 14, 2026606.79617.53601.39604.01604.01151.30K
Oct 13, 2026613.04614.98601.10609.66609.66192.80K
Oct 12, 2026611.56620.67608.79614.36614.36193.00K
Oct 9, 2026599.69613.19596.22610.65610.65251.20K
Oct 8, 2026581.75600.95579.52599.40599.40246.80K
Oct 7, 2026597.49599.09575.24581.85581.85232.50K
Oct 6, 2026608.48622.82597.41599.64599.64391.60K
Oct 5, 2026616.69635.29614.03624.19624.19273.40K
Oct 2, 2026626.49632.98614.87615.04615.04264.30K
Oct 1, 2026615.22639.88613.45627.06627.06305.20K
Sep 30, 2026608.04617.87602.66609.11609.11267.90K
Sep 29, 2026612.19618.98604.98608.14608.14263.50K
Sep 28, 2026615.66620.76607.37616.40616.40256.90K
Sep 25, 2026612.54624.42611.00618.32618.32217.60K
Sep 24, 2026618.29627.40611.01616.82616.82231.60K
Sep 23, 2026612.86627.44611.31616.68616.68152.00K
Sep 22, 2026635.07635.07612.87613.22613.22221.30K
Sep 21, 2026629.09640.00627.72632.87632.87196.70K
Sep 18, 2026637.04637.93624.49626.85626.85491.50K
Sep 17, 2026639.64642.01633.11635.00635.00261.70K
Sep 16, 2026631.40637.88621.11631.18631.18264.20K
Sep 15, 2026634.86646.12623.93636.40636.40252.00K
Sep 14, 2026627.38642.71614.80637.16637.16312.44K
Sep 11, 2026624.68626.90610.23621.17621.17252.10K
Sep 10, 2026609.69629.81609.69624.01624.01295.50K
Sep 9, 2026627.03631.39604.86606.85606.85272.11K
Sep 8, 2026617.95626.08615.02625.31625.31178.46K
Sep 4, 2026623.69633.41618.66623.61623.61205.11K
Sep 3, 2026618.00634.15614.33630.00630.00243.68K
Sep 2, 2026626.97627.73611.44614.27614.27403.08K
Sep 1, 2026624.43632.75616.01629.46629.46205.73K
Aug 31, 2026630.18634.17619.78623.01623.01315.54K
Aug 28, 2026634.00641.22620.94628.20628.20198.60K
Aug 27, 2026623.90634.50620.01633.82633.82221.30K
Aug 26, 2026609.53625.86608.00624.74624.74248.62K
Aug 25, 2026632.25632.25611.28612.10612.10321.45K
Aug 24, 2026644.03644.03628.16636.50636.50287.71K
Aug 21, 2026647.02653.81643.65647.39647.39160.01K
Aug 20, 2026658.64661.44642.76646.35646.35224.16K
Aug 19, 2026659.94669.89656.12662.68662.68146.79K
Aug 18, 2026654.79666.76650.24656.06656.06239.08K
Aug 17, 2026666.01669.83647.70649.34649.34223.61K
Aug 14, 2026671.94677.00659.94670.54670.54254.55K
Aug 13, 2026683.34683.39666.00670.00670.00289.92K
Aug 12, 2026657.96682.52657.96680.08680.08339.49K
Aug 11, 2026640.00670.28640.00667.57667.57280.09K
Aug 10, 2026644.42649.26632.17648.24648.24412.47K
Aug 7, 2026625.01650.77614.01644.43644.43416.02K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.