CACI International, Inc. Class A Common Stock (NY: CACI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	376.55	381.24	359.59	366.94	632,594	-11.83(-3.12%)
Mar 10, 2025	385.71	400.70	376.41	378.77	916,616	-8.40(-2.17%)
Mar 07, 2025	355.85	389.95	355.85	387.17	960,853	+28.21(+7.86%)
Mar 06, 2025	360.07	361.90	350.59	358.96	984,628	-3.91(-1.08%)
Mar 05, 2025	350.92	364.58	350.92	362.87	968,899	+9.85(+2.79%)
Mar 04, 2025	329.73	360.90	328.26	353.02	1,464,494	+23.48(+7.13%)
Mar 03, 2025	334.49	335.88	327.30	329.54	532,649	-5.31(-1.59%)
Feb 28, 2025	332.84	335.92	325.79	334.85	613,218	-0.78(-0.23%)
Feb 27, 2025	328.56	335.80	328.56	335.63	492,960	+4.57(+1.38%)
Feb 26, 2025	330.86	337.02	329.49	331.06	407,159	-1.20(-0.36%)
Feb 25, 2025	327.00	337.01	327.00	332.26	490,864	+5.09(+1.56%)
Feb 24, 2025	327.92	332.39	323.24	327.17	478,635	+0.17(+0.05%)
Feb 21, 2025	336.51	336.51	318.60	327.00	712,484	-14.68(-4.30%)
Feb 20, 2025	341.90	345.26	330.24	341.68	614,436	-2.83(-0.82%)
Feb 19, 2025	336.31	350.50	333.96	344.51	633,264	+5.37(+1.58%)
Feb 18, 2025	340.19	341.84	332.52	339.14	416,920	+0.63(+0.19%)
Feb 14, 2025	344.30	347.67	334.05	338.51	566,569	-4.50(-1.31%)
Feb 13, 2025	356.65	357.93	337.70	343.01	802,684	-12.74(-3.58%)
Feb 12, 2025	361.75	366.88	351.38	355.75	704,790	-9.17(-2.51%)
Feb 11, 2025	382.51	382.51	362.32	364.92	578,724	-17.18(-4.50%)
Feb 10, 2025	375.00	387.83	372.38	382.10	296,809	+5.92(+1.57%)
Feb 07, 2025	378.10	381.92	373.66	376.18	367,341	+0.93(+0.25%)
Feb 06, 2025	378.93	379.69	369.31	375.25	446,574	-4.87(-1.28%)
Feb 05, 2025	389.68	391.95	377.91	380.12	328,341	-6.24(-1.62%)
Feb 04, 2025	387.97	394.00	383.51	386.36	362,468	+1.63(+0.42%)
Feb 03, 2025	381.95	391.89	377.75	384.73	243,954	-1.53(-0.40%)
Jan 31, 2025	381.84	389.44	373.44	386.26	337,618	-0.42(-0.11%)
Jan 30, 2025	386.59	390.23	374.65	386.68	547,656	+0.97(+0.25%)
Jan 29, 2025	393.00	401.56	384.21	385.71	520,379	-6.39(-1.63%)
Jan 28, 2025	420.14	420.14	388.49	392.10	644,099	-28.71(-6.82%)
Jan 27, 2025	407.54	424.00	406.42	420.81	569,882	+14.39(+3.54%)
Jan 24, 2025	421.89	426.47	401.99	406.42	718,832	-15.22(-3.61%)
Jan 23, 2025	443.55	453.70	417.03	421.64	1,330,223	-43.47(-9.35%)
Jan 22, 2025	466.43	475.32	460.37	465.11	660,168	-0.07(-0.02%)
Jan 21, 2025	456.00	472.75	456.00	465.18	459,716	+12.79(+2.83%)
Jan 17, 2025	457.04	461.00	451.97	452.39	226,472	-1.89(-0.42%)
Jan 16, 2025	449.46	456.35	446.17	454.28	243,261	+7.50(+1.68%)
Jan 15, 2025	447.55	449.43	440.70	446.78	228,649	+5.56(+1.26%)
Jan 14, 2025	447.01	447.01	434.32	441.22	348,529	-4.84(-1.09%)
Jan 13, 2025	427.38	446.96	426.78	446.06	407,816	+14.82(+3.44%)
Jan 10, 2025	416.40	436.35	416.40	431.24	424,031	+15.33(+3.69%)
Jan 08, 2025	414.09	416.28	408.65	415.91	155,775	+1.96(+0.47%)
Jan 07, 2025	415.07	416.25	411.82	413.95	195,393	-1.16(-0.28%)
Jan 06, 2025	418.49	424.90	412.96	415.11	217,340	-5.03(-1.20%)
Jan 03, 2025	410.60	420.81	410.60	420.14	181,466	+9.18(+2.23%)