CACI International, Inc. Class A Common Stock (CACI)
386.68
+0.97 (0.25%)
CACI International is a leading provider of information solutions and services to government and commercial clients in the areas of defense, intelligence, and enterprise information systems
The company specializes in delivering advanced technology and software solutions, including cybersecurity, data analytics, and cloud computing, aimed at enhancing the operational capabilities of its clients. CACI also offers a range of consulting and professional services to support mission-critical operations, helping organizations to navigate complex challenges and achieve their objectives effectively. With a focus on innovation and reliability, CACI plays a crucial role in supporting national security and improving public sector performance.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 386.59 | 390.23 | 374.65 | 386.68 | 547,653 | 386.68 |
| 1/29/2025 | 393.00 | 401.56 | 384.21 | 385.71 | 520,379 | 385.71 |
| 1/28/2025 | 420.14 | 420.14 | 388.49 | 392.10 | 644,099 | 392.10 |
| 1/27/2025 | 407.54 | 424.00 | 406.42 | 420.81 | 569,882 | 420.81 |
| 1/24/2025 | 421.89 | 426.47 | 401.99 | 406.42 | 718,832 | 406.42 |
| 1/23/2025 | 443.55 | 453.70 | 417.03 | 421.64 | 1,330,223 | 421.64 |
| 1/22/2025 | 466.43 | 475.32 | 460.37 | 465.11 | 660,168 | 465.11 |
| 1/21/2025 | 456.00 | 472.75 | 456.00 | 465.18 | 459,716 | 465.18 |
| 1/17/2025 | 457.04 | 461.00 | 451.97 | 452.39 | 226,472 | 452.39 |
| 1/16/2025 | 449.46 | 456.35 | 446.17 | 454.28 | 243,261 | 454.28 |
| 1/15/2025 | 447.55 | 449.43 | 440.70 | 446.78 | 228,649 | 446.78 |
| 1/14/2025 | 447.01 | 447.01 | 434.32 | 441.22 | 348,529 | 441.22 |
| 1/13/2025 | 427.38 | 446.96 | 426.78 | 446.06 | 407,816 | 446.06 |
| 1/10/2025 | 416.40 | 436.35 | 416.40 | 431.24 | 424,031 | 431.24 |
| 1/08/2025 | 414.09 | 416.28 | 408.65 | 415.91 | 155,775 | 415.91 |
| 1/07/2025 | 415.07 | 416.25 | 411.82 | 413.95 | 195,393 | 413.95 |
| 1/06/2025 | 418.49 | 424.90 | 412.96 | 415.11 | 217,340 | 415.11 |
| 1/03/2025 | 410.60 | 420.81 | 410.60 | 420.14 | 181,466 | 420.14 |
| 1/02/2025 | 411.44 | 418.04 | 408.05 | 410.96 | 212,042 | 410.96 |
| 12/31/2024 | 402.23 | 0.00 | 404.06 | 404.06 | 0 | 404.06 |
| 12/30/2024 | 401.99 | 407.01 | 400.01 | 402.23 | 157,954 | 402.23 |
| 12/27/2024 | 405.41 | 407.27 | 400.25 | 406.17 | 141,430 | 406.17 |
| 12/26/2024 | 403.47 | 409.33 | 401.82 | 408.03 | 155,797 | 408.03 |
| 12/24/2024 | 404.86 | 404.88 | 399.96 | 404.88 | 67,906 | 404.88 |
| 12/23/2024 | 402.00 | 406.10 | 399.00 | 405.02 | 146,467 | 405.02 |
| 12/20/2024 | 397.11 | 411.19 | 397.00 | 402.72 | 514,179 | 402.72 |
| 12/19/2024 | 405.00 | 409.48 | 398.58 | 399.15 | 182,805 | 399.15 |
| 12/18/2024 | 415.14 | 417.65 | 403.06 | 403.33 | 181,940 | 403.33 |
| 12/17/2024 | 413.61 | 418.97 | 411.50 | 415.14 | 280,313 | 415.14 |
| 12/16/2024 | 409.26 | 417.02 | 400.00 | 416.95 | 219,087 | 416.95 |
| 12/13/2024 | 413.98 | 415.79 | 407.23 | 409.91 | 334,416 | 409.91 |
| 12/12/2024 | 411.85 | 420.92 | 393.59 | 414.00 | 378,425 | 414.00 |
| 12/11/2024 | 444.66 | 446.57 | 427.07 | 430.00 | 259,065 | 430.00 |
| 12/10/2024 | 440.00 | 448.84 | 435.84 | 444.49 | 205,153 | 444.49 |
| 12/09/2024 | 453.46 | 454.65 | 434.53 | 437.19 | 283,584 | 437.19 |
| 12/06/2024 | 459.00 | 462.23 | 450.44 | 454.52 | 176,547 | 454.52 |
| 12/05/2024 | 457.33 | 459.76 | 449.29 | 456.15 | 170,121 | 456.15 |
| 12/04/2024 | 453.40 | 456.39 | 450.12 | 454.00 | 190,831 | 454.00 |
| 12/03/2024 | 458.57 | 458.57 | 448.41 | 453.90 | 242,502 | 453.90 |
| 12/02/2024 | 460.84 | 461.57 | 454.58 | 459.69 | 180,405 | 459.69 |
| 11/29/2024 | 461.44 | 463.88 | 458.94 | 459.88 | 87,420 | 459.88 |
| 11/27/2024 | 472.76 | 475.70 | 459.35 | 460.29 | 171,922 | 460.29 |
| 11/26/2024 | 467.07 | 473.31 | 462.72 | 472.47 | 197,386 | 472.47 |
| 11/25/2024 | 468.83 | 472.60 | 463.83 | 464.35 | 341,716 | 464.35 |
| 11/22/2024 | 475.80 | 483.82 | 466.53 | 468.78 | 287,117 | 468.78 |
| 11/21/2024 | 454.93 | 479.48 | 454.93 | 475.48 | 527,539 | 475.48 |
| 11/20/2024 | 444.40 | 454.91 | 438.17 | 454.90 | 591,662 | 454.90 |
| 11/19/2024 | 448.24 | 458.16 | 443.00 | 444.62 | 442,050 | 444.62 |
| 11/18/2024 | 470.80 | 470.80 | 446.76 | 448.00 | 537,690 | 448.00 |
| 11/15/2024 | 487.54 | 491.09 | 464.92 | 470.79 | 494,330 | 470.79 |
| 11/14/2024 | 542.22 | 542.22 | 490.27 | 491.32 | 734,845 | 491.32 |
| 11/13/2024 | 567.44 | 568.25 | 541.24 | 542.36 | 317,226 | 542.36 |
| 11/12/2024 | 572.47 | 575.00 | 565.56 | 567.20 | 153,239 | 567.20 |
| 11/11/2024 | 573.00 | 581.06 | 571.06 | 572.44 | 123,623 | 572.44 |
| 11/08/2024 | 562.48 | 572.15 | 562.48 | 568.29 | 107,495 | 568.29 |
| 11/07/2024 | 567.71 | 568.54 | 555.94 | 559.67 | 151,979 | 559.67 |
| 11/06/2024 | 588.26 | 588.26 | 563.94 | 564.25 | 215,323 | 564.25 |
| 11/05/2024 | 553.34 | 565.05 | 553.30 | 564.94 | 84,878 | 564.94 |
| 11/04/2024 | 554.04 | 558.24 | 551.86 | 553.27 | 80,971 | 553.27 |
| 11/01/2024 | 555.59 | 561.19 | 550.00 | 553.28 | 117,380 | 553.28 |
| 10/31/2024 | 564.02 | 564.02 | 552.54 | 552.56 | 105,887 | 552.56 |