CACI - CACI INTERNATIONAL INC /DE/
499.18
16.610 3.327%
Share volume: 454,423
Last Updated: 05-12-2026
Computer Software/Computer Integrated Systems Design:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$482.57
16.61
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $488.00 | $488.00 | $509.64 | $509.64 | $486.90 | $486.90 | $499.18 | $499.18 | 454,423 | $454,423.00 |
| 05-11-2026 | $481.19 | $481.19 | $485.04 | $485.04 | $465.00 | $465.00 | $482.57 | $482.57 | 415,324 | $415,324.00 |
| 05-08-2026 | $488.34 | $488.34 | $488.44 | $488.44 | $476.70 | $476.70 | $480.99 | $480.99 | 273,618 | $273,618.00 |
| 05-07-2026 | $496.94 | $496.94 | $505.54 | $505.54 | $486.54 | $486.54 | $489.88 | $489.88 | 360,770 | $360,770.00 |
| 05-06-2026 | $489.10 | $489.10 | $504.31 | $504.31 | $474.41 | $474.41 | $499.42 | $499.42 | 380,997 | $380,997.00 |
| 05-05-2026 | $514.19 | $514.19 | $514.89 | $514.89 | $487.85 | $487.85 | $494.04 | $494.04 | 405,620 | $405,620.00 |
| 05-04-2026 | $513.21 | $513.21 | $525.62 | $525.62 | $508.51 | $508.51 | $513.58 | $513.58 | 290,294 | $290,294.00 |
| 05-01-2026 | $522.72 | $522.72 | $534.40 | $534.40 | $508.62 | $508.62 | $513.29 | $513.29 | 302,199 | $302,199.00 |
| 04-30-2026 | $503.16 | $503.16 | $523.60 | $523.60 | $503.16 | $503.16 | $519.54 | $519.54 | 391,723 | $391,723.00 |
| 04-29-2026 | $509.55 | $509.55 | $515.07 | $515.07 | $496.61 | $496.61 | $503.03 | $503.03 | 283,984 | $283,984.00 |