CACI(CACI)
CACI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $441.41 | $460.71 | $439.16 | $453.92 | 457,401 |
| 6/25/2026 | $458.42 | $460.77 | $439.80 | $443.26 | 307,774 |
| 6/24/2026 | $466.79 | $475.96 | $457.99 | $462.04 | 229,449 |
| 6/23/2026 | $450.00 | $468.51 | $448.40 | $467.68 | 362,029 |
| 6/22/2026 | $458.08 | $465.56 | $434.70 | $449.72 | 378,248 |
| 6/18/2026 | $490.00 | $491.98 | $461.73 | $466.42 | 445,025 |
| 6/17/2026 | $498.99 | $512.62 | $493.11 | $494.94 | 244,712 |
| 6/16/2026 | $506.27 | $513.15 | $491.87 | $504.42 | 327,000 |
| 6/15/2026 | $514.71 | $519.00 | $500.05 | $507.56 | 270,005 |
| 6/12/2026 | $527.14 | $530.00 | $516.93 | $519.40 | 146,518 |
| 6/11/2026 | $520.10 | $535.47 | $515.67 | $525.42 | 175,546 |
| 6/10/2026 | $526.94 | $534.26 | $515.48 | $521.14 | 181,602 |
| 6/9/2026 | $520.88 | $526.66 | $508.27 | $525.04 | 256,947 |
| 6/8/2026 | $529.02 | $537.80 | $515.01 | $519.14 | 338,140 |
| 6/5/2026 | $535.85 | $544.24 | $526.66 | $531.41 | 291,457 |
| 6/4/2026 | $533.55 | $544.00 | $525.94 | $532.13 | 284,029 |
| 6/3/2026 | $517.83 | $536.00 | $516.22 | $528.07 | 274,918 |
| 6/2/2026 | $518.93 | $526.98 | $510.77 | $524.80 | 180,944 |
| 6/1/2026 | $527.36 | $545.29 | $520.50 | $524.92 | 257,969 |
| 5/29/2026 | $520.09 | $524.72 | $511.85 | $513.51 | 446,413 |
| 5/28/2026 | $507.32 | $528.98 | $505.82 | $522.85 | 349,518 |
| 5/27/2026 | $494.97 | $513.96 | $494.97 | $510.84 | 246,829 |
| 5/26/2026 | $499.61 | $503.81 | $488.40 | $501.13 | 253,218 |
| 5/22/2026 | $490.34 | $505.00 | $489.13 | $501.35 | 186,535 |
| 5/21/2026 | $489.73 | $493.55 | $480.38 | $490.07 | 169,827 |
| 5/20/2026 | $492.19 | $499.44 | $485.41 | $492.91 | 254,100 |
| 5/19/2026 | $495.43 | $506.27 | $490.58 | $493.32 | 207,721 |
| 5/18/2026 | $487.01 | $499.76 | $486.60 | $494.92 | 216,343 |
| 5/15/2026 | $503.00 | $510.05 | $486.01 | $486.96 | 353,567 |
| 5/14/2026 | $505.82 | $512.64 | $495.08 | $504.18 | 376,434 |
| 5/13/2026 | $495.72 | $507.20 | $485.50 | $503.87 | 528,300 |
| 5/12/2026 | $488.00 | $509.64 | $486.90 | $499.18 | 454,855 |
| 5/11/2026 | $481.19 | $485.04 | $465.00 | $482.57 | 415,324 |
| 5/8/2026 | $488.34 | $488.44 | $476.70 | $480.99 | 273,618 |
| 5/7/2026 | $496.94 | $505.54 | $486.54 | $489.88 | 360,800 |
| 5/6/2026 | $489.10 | $504.31 | $474.41 | $499.42 | 381,000 |
| 5/5/2026 | $514.19 | $514.89 | $487.85 | $494.04 | 405,620 |
| 5/4/2026 | $513.21 | $525.62 | $508.51 | $513.58 | 290,300 |
| 5/1/2026 | $522.72 | $534.40 | $508.62 | $513.29 | 302,200 |
| 4/30/2026 | $503.16 | $523.60 | $503.16 | $519.54 | 391,723 |
| 4/29/2026 | $509.55 | $515.07 | $496.61 | $503.03 | 284,000 |
| 4/28/2026 | $506.21 | $514.89 | $496.51 | $508.72 | 293,204 |
| 4/27/2026 | $518.68 | $526.00 | $501.68 | $501.90 | 276,960 |
| 4/24/2026 | $532.15 | $532.15 | $511.90 | $516.54 | 432,816 |
| 4/23/2026 | $519.25 | $536.00 | $490.75 | $526.49 | 800,655 |
| 4/22/2026 | $522.33 | $522.33 | $502.04 | $512.25 | 407,828 |
| 4/21/2026 | $520.00 | $526.18 | $513.92 | $518.38 | 228,501 |
| 4/20/2026 | $527.26 | $530.53 | $518.26 | $522.07 | 377,454 |
| 4/17/2026 | $527.06 | $536.03 | $521.02 | $527.16 | 292,329 |
| 4/16/2026 | $533.82 | $540.00 | $523.01 | $530.10 | 200,220 |
| 4/15/2026 | $533.37 | $549.51 | $529.16 | $531.68 | 311,032 |
| 4/14/2026 | $533.60 | $544.14 | $526.00 | $533.58 | 258,710 |
| 4/13/2026 | $527.33 | $545.04 | $520.66 | $539.84 | 291,313 |
| 4/10/2026 | $557.41 | $559.13 | $531.50 | $534.49 | 318,927 |
| 4/9/2026 | $577.45 | $581.59 | $560.77 | $563.21 | 196,296 |
| 4/8/2026 | $564.92 | $590.55 | $563.72 | $578.45 | 219,129 |
| 4/7/2026 | $572.82 | $578.01 | $566.14 | $569.11 | 195,534 |
| 4/6/2026 | $573.78 | $578.95 | $568.12 | $571.93 | 141,700 |
| 4/2/2026 | $559.50 | $579.59 | $554.36 | $575.63 | 145,416 |
| 4/1/2026 | $546.00 | $568.59 | $545.97 | $561.15 | 217,025 |
| 3/31/2026 | $555.00 | $565.59 | $540.99 | $543.87 | 339,100 |
| 3/30/2026 | $569.92 | $577.62 | $556.74 | $558.48 | 263,102 |