CACI International IncCACINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $617.14 | $624.00 | $609.09 | $609.33 | 67,964 |
| 1/30/2026 | $617.43 | $628.40 | $612.00 | $620.58 | 205,920 |
| 1/29/2026 | $640.09 | $642.30 | $615.63 | $623.13 | 309,627 |
| 1/28/2026 | $643.01 | $645.67 | $628.90 | $638.24 | 219,326 |
| 1/27/2026 | $643.50 | $655.00 | $639.25 | $643.21 | 222,570 |
| 1/26/2026 | $666.50 | $666.50 | $623.69 | $642.78 | 392,266 |
| 1/23/2026 | $668.12 | $683.50 | $654.98 | $662.19 | 389,817 |
| 1/22/2026 | $641.07 | $663.63 | $622.05 | $655.46 | 673,500 |
| 1/21/2026 | $628.54 | $641.40 | $620.90 | $632.56 | 441,700 |
| 1/20/2026 | $635.00 | $642.00 | $624.03 | $629.14 | 422,200 |
| 1/16/2026 | $625.45 | $635.76 | $618.20 | $635.40 | 259,933 |
| 1/15/2026 | $613.30 | $627.97 | $606.00 | $627.50 | 304,964 |
| 1/14/2026 | $605.49 | $612.54 | $594.43 | $611.33 | 250,944 |
| 1/13/2026 | $605.24 | $609.68 | $595.95 | $604.57 | 251,800 |
| 1/12/2026 | $602.29 | $615.00 | $598.94 | $604.82 | 305,647 |
| 1/9/2026 | $585.36 | $607.12 | $581.85 | $598.94 | 496,809 |
| 1/8/2026 | $584.96 | $614.65 | $571.36 | $584.09 | 588,913 |
| 1/7/2026 | $562.57 | $564.77 | $553.49 | $562.79 | 335,910 |
| 1/6/2026 | $568.35 | $572.23 | $557.39 | $559.44 | 297,410 |
| 1/5/2026 | $536.33 | $569.04 | $536.33 | $568.63 | 347,363 |
| 1/2/2026 | $533.50 | $541.62 | $529.70 | $537.41 | 171,600 |
| 12/31/2025 | $538.23 | $539.27 | $531.14 | $532.81 | 187,400 |
| 12/30/2025 | $538.95 | $541.72 | $534.01 | $539.01 | 199,300 |
| 12/29/2025 | $541.40 | $546.95 | $537.48 | $539.48 | 181,301 |
| 12/26/2025 | $546.00 | $547.50 | $539.92 | $541.97 | 137,500 |
| 12/24/2025 | $545.84 | $547.81 | $538.10 | $544.41 | 92,018 |
| 12/23/2025 | $549.97 | $553.25 | $543.18 | $544.55 | 211,400 |
| 12/22/2025 | $559.33 | $563.00 | $548.41 | $550.00 | 326,917 |
| 12/19/2025 | $549.99 | $560.70 | $549.32 | $556.61 | 404,103 |
| 12/18/2025 | $563.39 | $563.39 | $548.10 | $548.96 | 427,944 |
| 12/17/2025 | $556.52 | $566.00 | $554.98 | $560.75 | 442,500 |
| 12/16/2025 | $565.04 | $565.46 | $554.01 | $560.20 | 292,446 |
| 12/15/2025 | $575.35 | $578.41 | $564.88 | $567.41 | 218,200 |
| 12/12/2025 | $585.86 | $585.86 | $571.84 | $572.45 | 235,200 |
| 12/11/2025 | $599.02 | $599.59 | $577.99 | $586.51 | 282,933 |
| 12/10/2025 | $589.24 | $603.75 | $585.00 | $596.45 | 193,622 |
| 12/9/2025 | $591.97 | $592.62 | $584.01 | $589.19 | 201,400 |
| 12/8/2025 | $597.03 | $597.03 | $583.84 | $593.43 | 221,142 |
| 12/5/2025 | $602.26 | $602.50 | $584.07 | $595.65 | 243,863 |
| 12/4/2025 | $592.75 | $625.81 | $586.44 | $605.60 | 366,039 |
| 12/3/2025 | $603.32 | $613.77 | $586.87 | $592.88 | 316,300 |
| 12/2/2025 | $615.25 | $625.63 | $606.11 | $606.36 | 324,400 |
| 12/1/2025 | $613.80 | $627.16 | $611.84 | $612.25 | 192,648 |
| 11/28/2025 | $615.42 | $619.79 | $614.74 | $617.10 | 53,100 |
| 11/26/2025 | $616.67 | $623.44 | $614.80 | $615.35 | 145,200 |
| 11/25/2025 | $620.28 | $632.77 | $609.79 | $617.97 | 300,500 |
| 11/24/2025 | $600.22 | $612.03 | $595.96 | $610.23 | 195,517 |
| 11/21/2025 | $593.26 | $608.36 | $585.98 | $599.94 | 258,838 |
| 11/20/2025 | $609.53 | $618.76 | $594.58 | $595.00 | 298,240 |
| 11/19/2025 | $597.87 | $612.34 | $593.17 | $602.85 | 279,038 |
| 11/18/2025 | $586.57 | $599.58 | $582.92 | $597.25 | 262,848 |
| 11/17/2025 | $589.72 | $596.40 | $584.30 | $586.31 | 127,500 |
| 11/14/2025 | $585.92 | $595.64 | $580.16 | $590.83 | 253,716 |
| 11/13/2025 | $589.29 | $594.43 | $578.17 | $587.29 | 199,925 |
| 11/12/2025 | $586.50 | $593.36 | $575.06 | $586.65 | 234,642 |
| 11/11/2025 | $591.10 | $593.19 | $583.65 | $587.87 | 107,500 |
| 11/10/2025 | $593.11 | $599.78 | $581.26 | $591.85 | 166,800 |
| 11/7/2025 | $580.65 | $591.05 | $577.07 | $589.25 | 146,048 |
| 11/6/2025 | $586.65 | $589.65 | $573.19 | $584.40 | 195,800 |
| 11/5/2025 | $581.27 | $596.49 | $578.94 | $588.57 | 239,500 |
| 11/4/2025 | $558.86 | $586.38 | $556.44 | $584.74 | 338,432 |