CACI International Inc (CACI) Historical Stock Data
449.49 ↓7.18 (-1.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CACI is up 0.76% a day on average. There have been 17 days where CACI International Inc closed green and 13 days where CACI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 460.15 | 449.49 | ↓$10.66 (-2.32%) | 446.06 | 460.15 | 540.29K |
| 2025-04-24 | 446.50 | 456.67 | ↑$10.17 (2.28%) | 439.00 | 469.75 | 0.97M |
| 2025-04-23 | 430.00 | 423.37 | ↓$6.63 (-1.54%) | 419.00 | 436.16 | 594.94K |
| 2025-04-22 | 420.41 | 422.71 | ↑$2.30 (0.55%) | 414.34 | 425.19 | 317.27K |
| 2025-04-21 | 421.36 | 418.77 | ↓$2.59 (-0.61%) | 413.25 | 424.54 | 502.81K |
| 2025-04-17 | 411.92 | 420.00 | ↑$8.08 (1.96%) | 411.92 | 423.69 | 329.51K |
| 2025-04-16 | 417.24 | 414.93 | ↓$2.31 (-0.55%) | 410.72 | 423.05 | 362.77K |
| 2025-04-15 | 423.00 | 417.22 | ↓$5.78 (-1.37%) | 414.37 | 426.51 | 292.50K |
| 2025-04-14 | 414.15 | 424.05 | ↑$9.90 (2.39%) | 413.70 | 428.92 | 465.19K |
| 2025-04-11 | 402.00 | 412.69 | ↑$10.69 (2.66%) | 397.67 | 415.00 | 439.55K |
| 2025-04-10 | 399.24 | 403.42 | ↑$4.18 (1.05%) | 391.40 | 407.04 | 418.55K |
| 2025-04-09 | 375.97 | 404.00 | ↑$28.03 (7.46%) | 375.97 | 414.24 | 1.02M |
| 2025-04-08 | 396.49 | 386.70 | ↓$9.79 (-2.47%) | 380.90 | 405.00 | 711.89K |
| 2025-04-07 | 374.52 | 387.22 | ↑$12.70 (3.39%) | 363.69 | 400.00 | 767.77K |
| 2025-04-04 | 392.20 | 386.11 | ↓$6.09 (-1.55%) | 382.30 | 405.48 | 1.11M |
| 2025-04-03 | 384.47 | 392.06 | ↑$7.59 (1.97%) | 383.88 | 407.64 | 0.92M |
| 2025-04-02 | 365.76 | 391.26 | ↑$25.50 (6.97%) | 358.42 | 405.23 | 1.62M |
| 2025-04-01 | 367.14 | 369.90 | ↑$2.76 (0.75%) | 359.20 | 370.07 | 515.70K |
| 2025-03-31 | 371.00 | 366.92 | ↓$4.08 (-1.10%) | 365.88 | 373.17 | 398.87K |
| 2025-03-28 | 373.49 | 373.37 | ↓$0.12 (-0.03%) | 369.11 | 379.49 | 277.18K |
| 2025-03-27 | 371.96 | 375.99 | ↑$4.03 (1.08%) | 368.79 | 376.88 | 240.97K |
| 2025-03-26 | 372.58 | 372.97 | ↑$0.39 (0.10%) | 370.19 | 376.67 | 272.31K |
| 2025-03-25 | 372.99 | 372.70 | ↓$0.29 (-0.08%) | 361.70 | 376.75 | 552.66K |
| 2025-03-24 | 367.32 | 371.48 | ↑$4.16 (1.13%) | 365.48 | 374.17 | 378.48K |
| 2025-03-21 | 367.77 | 366.12 | ↓$1.65 (-0.45%) | 356.77 | 369.85 | 724.95K |
| 2025-03-20 | 382.25 | 369.66 | ↓$12.59 (-3.29%) | 360.00 | 384.19 | 0.95M |
| 2025-03-19 | 389.53 | 386.89 | ↓$2.64 (-0.68%) | 384.16 | 399.33 | 703.97K |
| 2025-03-18 | 383.37 | 390.00 | ↑$6.63 (1.73%) | 377.45 | 391.21 | 504.68K |
| 2025-03-17 | 380.00 | 387.83 | ↑$7.83 (2.06%) | 379.62 | 392.09 | 595.84K |
| 2025-03-14 | 368.45 | 373.33 | ↑$4.88 (1.32%) | 366.63 | 375.65 | 360.43K |
Create an account or log in to view more rows.
$CACI going green
$CACI let’s go baby!
$CACI I love this stonk!
$CACI good times
$CACI down hard at open
$CACI volume = money
$CACI Up! Up! Up! Up! Up! Up! Up!
$CACI Very bullish action
$CACI we need more volume
$CACI This stock is the golden ticket.