Dark

CACI
CACI INTERNATIONAL CLA
stock NYSE

At Close

Jul 17, 2026 3:59:59 PM EDT

461.31USD-0.333%(-1.54)205,233

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-462.85)0

After-hours

Jul 17, 2026 4:10:30 PM EDT

461.56USD+0.054%(+0.25)42,297

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	465.6900	476.3100	458.8300	461.5600	-0.279%	205,233	0.000%
2026-07-16	476.0600	477.3800	461.6000	462.8500	-1.903%	265,103	-0.279%
2026-07-15	470.9900	475.0000	468.0700	471.8300	+0.700%	273,039	-2.177%
2026-07-14	472.0000	475.0775	462.7800	468.5500	-1.971%	268,403	-1.492%
2026-07-13	490.5000	492.6000	475.1700	477.9700	-1.743%	260,141	-3.433%
2026-07-10	489.6400	492.5050	477.3500	486.4500	+0.654%	284,253	-5.117%
2026-07-09	488.2900	489.5023	475.1300	483.2900	-2.124%	272,446	-4.496%
2026-07-08	497.6400	505.1700	490.4500	493.7800	-0.720%	259,059	-6.525%
2026-07-07	512.2100	515.6700	494.8150	497.3600	-1.560%	290,306	-7.198%
2026-07-06	503.0100	508.5550	493.2250	505.2400	+0.479%	266,627	-8.645%
2026-07-02	469.0000	502.8300	469.0000	502.8300	+7.700%	349,860	-8.208%
2026-07-01	466.5700	474.6700	463.8300	466.8800	+0.781%	257,169	-1.139%
2026-06-30	459.2800	465.6100	454.4600	463.2600	+1.361%	296,858	-0.367%
2026-06-29	456.9600	462.9900	450.0000	457.0400	+0.687%	202,007	+0.989%
2026-06-26	441.4100	460.7100	439.1600	453.9200	+2.405%	457,401	+1.683%
2026-06-25	458.4200	460.7700	439.8000	443.2600	-4.065%	307,775	+4.129%
2026-06-24	466.7900	475.9600	457.9900	462.0400	-1.206%	229,449	-0.104%
2026-06-23	450.0000	468.5100	448.3950	467.6800	+3.994%	362,029	-1.309%
2026-06-22	458.0800	465.5600	434.7000	449.7200	-3.580%	378,248	+2.633%
2026-06-18	490.0000	491.9800	461.7300	466.4200	-5.762%	445,025	-1.042%
2026-06-17	498.9900	512.6200	493.1100	494.9400	-1.879%	244,712	-6.744%
2026-06-16	506.2700	513.1450	491.8700	504.4200	-0.619%	326,989	-8.497%
2026-06-15	514.7100	519.0000	500.0500	507.5600	-2.280%	270,005	-9.063%
2026-06-12	527.1400	530.0000	516.9350	519.4000	-1.146%	146,519	-11.136%
2026-06-11	520.1000	535.4650	515.6706	525.4200	+0.821%	175,546	-12.154%
2026-06-10	526.9400	534.2599	515.4800	521.1400	-0.743%	181,602	-11.433%
2026-06-09	520.8800	526.6600	508.2700	525.0400	+1.136%	256,947	-12.091%
2026-06-08	529.0200	537.8000	515.0100	519.1400	-2.309%	338,140	-11.091%
2026-06-05	535.8500	544.2354	526.6600	531.4100	-0.135%	291,458	-13.144%
2026-06-04	533.5500	544.0000	525.9401	532.1300	+0.769%	284,029	-13.262%
2026-06-03	517.8300	536.0000	516.2150	528.0700	+0.623%	274,919	-12.595%
2026-06-02	518.9300	526.9800	510.7700	524.8000	-0.023%	180,945	-12.050%
2026-06-01	527.3600	545.2900	520.5000	524.9200	+2.222%	257,970	-12.070%
2026-05-29	520.0900	524.7200	511.8500	513.5100	-1.786%	446,413	-10.117%
2026-05-28	507.3200	528.9800	505.8200	522.8500	+2.351%	349,519	-11.722%
2026-05-27	494.9700	513.9599	494.9700	510.8400	+1.938%	246,829	-9.647%
2026-05-26	499.6100	503.8100	488.4000	501.1300	-0.044%	253,218	-7.896%
2026-05-22	490.3400	505.0000	489.1300	501.3500	+2.302%	186,535	-7.937%
2026-05-21	489.7300	493.5500	480.3789	490.0700	-0.576%	169,827	-5.818%
2026-05-20	492.1900	499.4400	485.4100	492.9100	-0.083%	254,055	-6.360%
2026-05-19	495.4300	506.2700	490.5800	493.3200	-0.323%	207,721	-6.438%
2026-05-18	487.0100	499.7638	486.6000	494.9200	+1.635%	216,344	-6.740%
2026-05-15	503.0000	510.0500	486.0100	486.9600	-3.415%	353,568	-5.216%
2026-05-14	505.8200	512.6400	495.0800	504.1800	+0.062%	376,435	-8.453%
2026-05-13	495.7200	507.2000	485.5000	503.8700	+0.940%	528,268	-8.397%
2026-05-12	488.0000	509.6400	486.9000	499.1800	+3.442%	454,855	-7.536%
2026-05-11	481.1900	485.0400	465.0000	482.5700	+0.328%	415,325	-4.354%
2026-05-08	488.3400	488.4400	476.7000	480.9900	-1.815%	273,618	-4.040%
2026-05-07	496.9400	505.5400	486.5400	489.8800	-1.910%	360,770	-5.781%
2026-05-06	489.1000	504.3100	474.4050	499.4200	+1.089%	380,998	-7.581%
2026-05-05	514.1900	514.8900	487.8500	494.0400	-3.805%	405,621	-6.574%
2026-05-04	513.2100	525.6200	508.5100	513.5800	+0.056%	290,295	-10.129%
2026-05-01	522.7200	534.4000	508.6200	513.2900	-1.203%	302,200	-10.078%
2026-04-30	503.1600	523.6000	503.1600	519.5400	+3.282%	391,723	-11.160%
2026-04-29	509.5500	515.0700	496.6100	503.0300	-1.118%	283,985	-8.244%
2026-04-28	506.2100	514.8900	496.5100	508.7200	+1.359%	293,204	-9.270%
2026-04-27	518.6800	526.0000	501.6750	501.9000	-2.834%	276,961	-8.037%
2026-04-24	532.1500	532.1500	511.8980	516.5400	-1.890%	432,817	-10.644%
2026-04-23	519.2500	536.0000	490.7500	526.4900	+2.780%	800,656	-12.333%
2026-04-22	522.3300	522.3300	502.0350	512.2500	-1.183%	407,829	-9.896%
2026-04-21	520.0000	526.1800	513.9250	518.3800	-0.707%	228,431	-10.961%
2026-04-20	527.2600	530.5250	518.2600	522.0700	-0.966%	377,444	-11.590%
2026-04-17	527.0600	536.0300	521.0200	527.1600	-0.555%	292,329	-12.444%
2026-04-16	533.8200	540.0000	523.0100	530.1000	-0.297%	200,221	-12.930%
2026-04-15	533.3700	549.5100	529.1600	531.6800	-0.356%	311,032	-13.188%
2026-04-14	533.6000	544.1400	526.0000	533.5800	-1.160%	258,710	-13.498%
2026-04-13	527.3300	545.0399	520.6600	539.8400	+1.001%	291,314	-14.501%
2026-04-10	557.4100	559.1250	531.5000	534.4900	-5.099%	318,927	-13.645%
2026-04-09	577.4500	581.5899	560.7700	563.2100	-2.635%	196,296	-18.048%
2026-04-08	564.9200	590.5500	563.7200	578.4500	+1.641%	219,130	-20.207%
2026-04-07	572.8200	578.0100	566.1400	569.1100	-0.493%	195,534	-18.898%
2026-04-06	573.7800	578.9450	568.1201	571.9300	-0.643%	141,664	-19.298%
2026-04-02	559.5000	579.5900	554.3600	575.6300	+2.580%	145,417	-19.817%
2026-04-01	546.0000	568.5900	545.9700	561.1500	+3.177%	217,025	-17.747%
2026-03-31	555.0000	565.5850	540.9900	543.8700	-2.616%	339,089	-15.134%
2026-03-30	569.9200	577.6200	556.7350	558.4800	-0.921%	263,103	-17.354%
2026-03-27	578.5000	579.3873	561.4700	563.6700	-2.789%	153,849	-18.115%
2026-03-26	575.3200	588.6899	575.3200	579.8400	+0.155%	202,941	-20.399%
2026-03-25	588.0500	594.9100	569.0201	578.9400	+0.387%	158,148	-20.275%
2026-03-24	586.9600	587.5400	575.3200	576.7100	-2.133%	175,449	-19.967%
2026-03-23	605.8800	615.0400	588.1900	589.2800	-2.820%	251,922	-21.674%
2026-03-20	607.4700	615.7650	602.5000	606.3800	-1.069%	492,402	-23.883%
2026-03-19	607.9600	620.3050	607.3700	612.9300	+0.690%	172,328	-24.696%
2026-03-18	609.3100	625.0000	607.9100	608.7300	-0.685%	157,607	-24.177%
2026-03-17	608.8400	623.1200	607.5000	612.9300	+1.252%	360,738	-24.696%
2026-03-16	608.0000	615.1900	591.2000	605.3500	-0.226%	306,522	-23.753%
2026-03-13	612.0000	617.4900	590.6050	606.7200	-0.965%	256,734	-23.925%
2026-03-12	602.2600	618.3899	599.4100	612.6300	+1.365%	239,694	-24.659%
2026-03-11	592.0000	614.7700	589.6100	604.3800	+2.141%	215,979	-23.631%
2026-03-10	628.4300	634.8050	591.4300	591.7100	-6.554%	363,872	-21.996%
2026-03-09	621.5900	635.3400	597.0501	633.2100	+2.794%	397,261	-27.108%
2026-03-06	612.5200	621.6900	608.1250	616.0000	+0.568%	236,796	-25.071%
2026-03-05	620.1500	630.9800	606.5900	612.5200	-1.926%	184,326	-24.646%
2026-03-04	628.2600	631.9200	613.8550	624.5500	-0.826%	244,442	-26.097%
2026-03-03	618.0600	632.2400	610.6400	629.7500	+0.766%	244,236	-26.707%
2026-03-02	616.0900	624.9900	608.4850	624.9600	+2.424%	228,478	-26.146%
2026-02-27	597.5600	610.5800	591.2000	610.1700	+2.179%	321,112	-24.356%
2026-02-26	591.8900	603.6350	589.3600	597.1600	+1.208%	230,740	-22.707%
2026-02-25	588.9600	590.9300	568.0000	590.0300	+0.684%	249,087	-21.773%
2026-02-24	571.4300	586.3700	567.5500	586.0200	+2.632%	114,258	-21.238%
2026-02-23	572.3200	579.9950	563.9901	570.9900	-2.566%	223,861	-19.165%
2026-02-20	587.7800	593.6600	576.9801	586.0300	-0.874%	214,217	-21.240%
2026-02-19	567.5500	592.4999	567.0250	591.2000	+4.270%	282,220	-21.928%
2026-02-18	565.4100	577.8300	565.0000	566.9900	+0.436%	315,073	-18.595%
2026-02-17	571.7700	579.6900	563.2400	564.5300	-1.530%	179,798	-18.240%
2026-02-13	568.3900	584.5699	564.8501	573.3000	+2.122%	231,085	-19.491%
2026-02-12	576.2700	596.3250	556.5601	561.3900	-1.997%	348,678	-17.783%
2026-02-11	625.8400	632.5000	550.2800	572.8300	-8.464%	736,005	-19.425%
2026-02-10	637.2700	637.5300	609.5000	625.8000	-1.800%	218,897	-26.245%
2026-02-09	621.4200	638.0700	621.4200	637.2700	+3.035%	220,045	-27.572%
2026-02-06	604.1200	620.5500	604.1200	618.5000	+3.373%	230,943	-25.374%
2026-02-05	603.2300	618.1900	597.2400	598.3200	-1.117%	166,606	-22.857%
2026-02-04	618.7500	618.8750	591.2700	605.0800	-2.224%	381,885	-23.719%
2026-02-03	617.9900	621.2500	605.0000	618.8400	+1.057%	227,221	-25.415%
2026-02-02	617.1400	624.0000	606.3501	612.3700	-1.323%	267,615	-24.627%
2026-01-30	617.4300	628.3950	612.0000	620.5800	-0.409%	205,920	-25.624%
2026-01-29	640.0900	642.2999	615.6250	623.1300	-2.367%	309,627	-25.929%
2026-01-28	643.0100	645.6700	628.9000	638.2400	-0.773%	219,326	-27.682%
2026-01-27	643.5000	655.0000	639.2450	643.2100	+0.067%	222,570	-28.241%
2026-01-26	666.5000	666.5000	623.6900	642.7800	-2.931%	391,827	-28.193%
2026-01-23	668.1200	683.5000	654.9801	662.1900	+1.027%	389,817	-30.298%
2026-01-22	641.0700	663.6300	622.0500	655.4600	+3.620%	673,498	-29.582%
2026-01-21	628.5400	641.4000	620.9000	632.5600	+0.544%	441,683	-27.033%
2026-01-20	635.0000	642.0000	624.0300	629.1400	-0.985%	422,173	-26.636%
2026-01-16	625.4500	635.7600	618.2001	635.4000	+1.259%	259,933	-27.359%
2026-01-15	613.3000	627.9700	606.0000	627.5000	+2.645%	304,964	-26.445%
2026-01-14	605.4900	612.5400	594.4342	611.3300	+1.118%	250,944	-24.499%
2026-01-13	605.2400	609.6800	595.9500	604.5700	-0.041%	251,681	-23.655%
2026-01-12	602.2900	615.0000	598.9400	604.8200	+0.982%	305,647	-23.686%
2026-01-09	585.3600	607.1200	581.8500	598.9400	+2.542%	490,828	-22.937%
2026-01-08	584.9600	614.6450	571.3550	584.0900	+3.785%	598,607	-20.978%
2026-01-07	562.5700	564.7700	553.4850	562.7900	+0.599%	335,910	-17.987%
2026-01-06	568.3500	572.2300	557.3900	559.4400	-1.616%	297,410	-17.496%
2026-01-05	536.3300	569.0399	536.3300	568.6300	+5.809%	347,363	-18.829%
2026-01-02	533.5000	541.6156	529.7018	537.4100	+0.863%	171,571	-14.114%
2025-12-31	538.2300	539.2700	531.1400	532.8100	-1.150%	187,364	-13.372%
2025-12-30	538.9500	541.7200	534.0100	539.0100	-0.087%	199,267	-14.369%
2025-12-29	541.4000	546.9518	537.4800	539.4800	-0.459%	181,301	-14.444%
2025-12-26	546.0000	547.4985	539.9184	541.9700	-0.448%	137,494	-14.837%
2025-12-24	545.8400	547.8100	538.1000	544.4100	-0.026%	92,018	-15.218%
2025-12-23	549.9700	553.2500	543.1800	544.5500	-0.991%	211,370	-15.240%
2025-12-22	559.3300	562.9994	548.4100	550.0000	-1.188%	326,917	-16.080%
2025-12-19	549.9900	560.6950	549.3200	556.6100	+1.394%	404,103	-17.077%
2025-12-18	563.3900	563.3900	548.0950	548.9600	-2.103%	427,944	-15.921%
2025-12-17	556.5200	566.0000	554.9800	560.7500	+0.098%	442,500	-17.689%
2025-12-16	565.0400	565.4621	554.0050	560.2000	-1.271%	292,446	-17.608%
2025-12-15	575.3500	578.4125	564.8800	567.4100	-0.880%	218,177	-18.655%
2025-12-12	585.8600	585.8600	571.8400	572.4500	-2.397%	235,150	-19.371%
2025-12-11	599.0200	599.5900	577.9900	586.5100	-1.667%	282,933	-21.304%
2025-12-10	589.2400	603.7500	585.0000	596.4500	+1.232%	193,622	-22.615%
2025-12-09	591.9700	592.6200	584.0100	589.1900	-0.714%	201,360	-21.662%
2025-12-08	597.0300	597.0300	583.8350	593.4300	-0.373%	221,142	-22.222%
2025-12-05	602.2600	602.4950	584.0700	595.6500	-1.643%	243,863	-22.512%
2025-12-04	592.7500	625.8100	586.4400	605.6000	+2.145%	366,039	-23.785%
2025-12-03	603.3200	613.7699	586.8700	592.8800	-2.223%	316,295	-22.150%
2025-12-02	615.2500	625.6299	606.1100	606.3600	-0.962%	324,374	-23.880%
2025-12-01	613.8000	627.1600	611.8400	612.2500	-0.786%	192,648	-24.612%
2025-11-28	615.4200	619.7900	614.7400	617.1000	+0.284%	53,068	-25.205%
2025-11-26	616.6700	623.4400	614.8000	615.3500	-0.424%	145,162	-24.992%
2025-11-25	620.2800	632.7700	609.7925	617.9700	+1.268%	300,452	-25.310%
2025-11-24	600.2200	612.0300	595.9600	610.2300	+1.715%	195,517	-24.363%
2025-11-21	593.2600	608.3600	585.9800	599.9400	+0.830%	258,838	-23.066%
2025-11-20	609.5300	618.7600	594.5800	595.0000	-1.302%	298,240	-22.427%
2025-11-19	597.8700	612.3400	593.1700	602.8500	+0.938%	279,038	-23.437%
2025-11-18	586.5700	599.5800	582.9200	597.2500	+1.866%	262,848	-22.719%
2025-11-17	589.7200	596.4000	584.3000	586.3100	-0.765%	127,484	-21.277%
2025-11-14	585.9200	595.6400	580.1570	590.8300	+0.603%	253,716	-21.879%
2025-11-13	589.2900	594.4300	578.1700	587.2900	+0.109%	199,925	-21.409%
2025-11-12	586.5000	593.3600	575.0600	586.6500	-0.208%	234,642	-21.323%
2025-11-11	591.1000	593.1900	583.6500	587.8700	-0.672%	107,481	-21.486%
2025-11-10	593.1100	599.7800	581.2600	591.8500	+0.441%	166,785	-22.014%
2025-11-07	580.6500	591.0500	577.0700	589.2500	+0.830%	146,048	-21.670%
2025-11-06	586.6500	589.6500	573.1900	584.4000	-0.708%	195,778	-21.020%
2025-11-05	581.2700	596.4900	578.9400	588.5700	+0.655%	239,494	-21.579%
2025-11-04	558.8600	586.3800	556.4400	584.7400	+3.652%	338,432	-21.066%
2025-11-03	562.2500	565.7800	548.1700	564.1400	+0.336%	240,409	-18.183%
2025-10-31	567.8100	570.0000	561.0200	562.2500	-0.178%	281,219	-17.908%
2025-10-30	559.5200	571.3200	559.5200	563.2500	+0.190%	223,937	-18.054%
2025-10-29	568.9800	571.1200	560.7730	562.1800	-1.801%	176,159	-17.898%
2025-10-28	575.4800	583.3100	569.1400	572.4900	-1.078%	246,073	-19.377%
2025-10-27	583.2300	591.4750	573.6501	578.7300	-1.165%	220,634	-20.246%
2025-10-24	587.5800	592.7600	570.0100	585.5500	+0.168%	345,842	-21.175%
2025-10-23	544.0100	596.9500	542.1975	584.5700	+12.383%	811,928	-21.043%
2025-10-22	530.8500	536.0300	516.8700	520.1600	-2.535%	467,482	-11.266%
2025-10-21	526.0000	534.9999	518.9400	533.6900	+1.300%	285,711	-13.515%
2025-10-20	518.7100	533.9600	518.7100	526.8400	+2.136%	221,529	-12.391%
2025-10-17	516.0000	520.0250	499.8100	515.8200	-0.465%	265,746	-10.519%
2025-10-16	518.2600	532.7300	517.8200	518.2300	+0.219%	305,896	-10.935%
2025-10-15	514.0000	519.1550	511.7900	517.1000	+0.542%	278,794	-10.741%
2025-10-14	507.1300	518.6100	505.5050	514.3100	+1.230%	100,495	-10.256%
2025-10-13	511.3500	513.4700	506.4400	508.0600	-0.449%	99,290	-9.152%
2025-10-10	512.5000	516.9400	506.4900	510.3500	-0.186%	233,200	-9.560%
2025-10-09	528.3000	534.2351	509.1300	511.3000	-2.924%	134,878	-9.728%
2025-10-08	529.3200	534.5500	525.0000	526.7000	+0.141%	169,468	-12.368%
2025-10-07	530.0000	531.0050	520.7522	525.9600	-0.575%	139,057	-12.244%
2025-10-06	530.0000	537.6900	521.7210	529.0000	-0.232%	248,081	-12.749%
2025-10-03	519.2300	530.7200	519.2300	530.2300	+2.150%	229,828	-12.951%
2025-10-02	515.7100	524.4700	510.0492	519.0700	+0.759%	301,196	-11.079%
2025-10-01	495.0600	515.6700	488.8950	515.1600	+3.284%	237,313	-10.405%
2025-09-30	490.0600	499.7500	485.8800	498.7800	+2.196%	320,011	-7.462%
2025-09-29	488.3800	493.3722	481.0200	488.0600	+0.509%	288,354	-5.430%
2025-09-26	478.3500	486.3500	474.8200	485.5900	+1.963%	176,622	-4.949%
2025-09-25	497.3600	497.3600	465.4200	476.2400	-4.221%	387,573	-3.082%
2025-09-24	496.3700	502.2129	494.4300	497.2300	+0.868%	162,635	-7.174%
2025-09-23	503.6900	511.2400	489.5900	492.9500	-1.758%	264,489	-6.368%
2025-09-22	495.9600	505.1100	490.3700	501.7700	+0.593%	309,177	-8.014%
2025-09-19	497.7500	502.6000	495.3425	498.8100	+0.465%	286,227	-7.468%
2025-09-18	495.2400	497.7750	489.0300	496.5000	+0.176%	230,560	-7.037%
2025-09-17	490.0700	499.9900	490.0700	495.6300	+0.867%	174,183	-6.874%
2025-09-16	495.0900	495.4750	485.2700	491.3700	-0.745%	169,318	-6.067%
2025-09-15	494.7500	498.8900	490.9900	495.0600	-0.181%	173,331	-6.767%
2025-09-12	493.1300	498.7400	488.2700	495.9600	+0.576%	170,819	-6.936%
2025-09-11	487.2800	495.4400	486.4900	493.1200	+1.415%	193,348	-6.400%
2025-09-10	477.7700	486.5300	476.2300	486.2400	+1.380%	171,324	-5.076%
2025-09-09	472.9000	480.3750	470.6150	479.6200	+1.177%	177,337	-3.765%
2025-09-08	472.6500	476.0600	466.7850	474.0400	-0.086%	153,042	-2.633%
2025-09-05	464.2600	475.4400	463.3650	474.4500	+3.119%	207,747	-2.717%
2025-09-04	464.7600	467.5000	450.9500	460.1000	-1.992%	303,129	+0.317%
2025-09-03	479.6900	485.8500	466.6200	469.4500	-2.793%	180,369	-1.681%
2025-09-02	477.7100	483.3750	474.0000	482.9400	+0.671%	167,251	-4.427%
2025-08-29	479.7400	486.8450	477.5100	479.7200	+0.002%	166,883	-3.786%
2025-08-28	487.4600	487.7200	475.0750	479.7100	-1.511%	158,674	-3.784%
2025-08-27	481.8000	491.4350	481.3600	487.0700	+0.816%	177,027	-5.237%
2025-08-26	485.8900	488.1077	481.3600	483.1300	-0.347%	256,723	-4.465%
2025-08-25	483.0000	486.4250	480.2500	484.8100	+0.704%	210,877	-4.796%
2025-08-22	484.8600	494.0050	479.9100	481.4200	-0.946%	361,972	-4.125%
2025-08-21	489.3600	489.7250	484.1300	486.0200	-0.125%	129,134	-5.033%
2025-08-20	487.1200	490.9450	482.2150	486.6300	-0.045%	171,691	-5.152%
2025-08-19	484.7700	486.8500	482.4446	486.8500	+0.130%	256,522	-5.195%
2025-08-18	490.9900	492.8200	483.8750	486.2200	-0.510%	197,475	-5.072%
2025-08-15	489.5600	491.0800	479.6200	488.7100	-0.401%	237,101	-5.555%
2025-08-14	502.7900	503.4800	489.3100	490.6800	-2.624%	231,253	-5.935%
2025-08-13	493.4850	505.1300	487.0000	503.9000	+5.589%	294,546	-8.402%
2025-08-12	477.8000	479.5000	472.3700	477.2300	-0.295%	257,945	-3.284%
2025-08-11	496.1300	502.7500	476.3600	478.6400	-3.284%	318,921	-3.568%
2025-08-08	500.0000	500.0000	486.8400	494.8900	-1.010%	256,708	-6.735%
2025-08-07	491.9800	500.0000	479.3700	499.9400	+5.186%	381,144	-7.677%
2025-08-06	462.6250	477.4800	455.0000	475.2900	+0.797%	439,403	-2.889%
2025-08-05	466.6800	475.0050	465.4600	471.5300	+1.039%	427,714	-2.114%
2025-08-04	462.0500	473.3600	457.5000	466.6800	+1.247%	268,553	-1.097%
2025-08-01	460.3300	465.6600	451.9700	460.9300	+0.078%	380,804	+0.137%
2025-07-31	469.4900	471.6400	459.8600	460.5700	-1.749%	193,269	+0.215%
2025-07-30	468.3800	474.6300	464.4800	468.7700	+0.032%	121,407	-1.538%
2025-07-29	465.4000	471.8000	465.0000	468.6200	+1.135%	204,401	-1.507%
2025-07-28	480.7700	480.7700	454.4500	463.3600	-3.436%	308,548	-0.388%
2025-07-25	480.6700	482.2000	473.0200	479.8500	+0.387%	145,367	-3.812%
2025-07-24	481.3500	485.5950	473.3800	478.0000	-0.555%	250,648	-3.439%
2025-07-23	478.4100	488.2300	478.4100	480.6700	+0.672%	189,827	-3.976%
2025-07-22	478.6000	486.8550	470.4500	477.4600	-0.253%	288,810	-3.330%
2025-07-21	482.8700	488.2100	476.9400	478.6700	-0.880%	197,118	-3.574%
2025-07-18	479.5800	485.0000	479.5800	482.9200	+0.694%	104,015	-4.423%
2025-07-17	473.6100	483.7400	471.8950	479.5900	+1.254%	195,856	-3.759%
2025-07-16	475.8800	478.5999	471.0000	473.6500	-0.274%	246,452	-2.553%
2025-07-15	486.1900	489.7777	474.5900	474.9500	-2.520%	124,170	-2.819%
2025-07-14	479.4300	487.5600	478.0550	487.2300	+1.257%	126,716	-5.269%
2025-07-11	478.4800	484.9600	471.2700	481.1800	+0.252%	287,442	-4.077%
2025-07-10	484.5500	489.2780	479.9700	479.9700	-1.119%	234,286	-3.836%
2025-07-09	489.0000	491.8300	483.0708	485.4000	-0.710%	240,147	-4.911%
2025-07-08	500.4650	500.4650	487.7800	488.8700	-3.194%	294,368	-5.586%
2025-07-07	497.2700	507.1400	492.4500	505.0000	+3.268%	401,313	-8.602%
2025-07-03	489.8100	495.5900	487.9400	489.0200	+0.248%	176,093	-5.615%
2025-07-02	480.8200	490.9400	478.8900	487.8100	+0.910%	324,184	-5.381%
2025-07-01	476.0600	485.0000	475.4500	483.4100	+1.408%	296,612	-4.520%
2025-06-30	466.2200	477.1300	463.9200	476.7000	+2.877%	275,402	-3.176%
2025-06-27	464.0300	465.7000	454.4400	463.3700	-0.430%	313,199	-0.391%
2025-06-26	463.5400	469.1299	457.3900	465.3700	+0.968%	218,764	-0.819%
2025-06-25	454.6600	465.3400	448.9800	460.9100	+1.933%	247,878	+0.141%
2025-06-24	457.7100	458.0500	445.4800	452.1700	-1.189%	266,334	+2.077%
2025-06-23	453.9900	461.0500	450.6650	457.6100	+0.891%	180,118	+0.863%
2025-06-20	455.3200	459.6300	447.7000	453.5700	-0.213%	342,245	+1.762%
2025-06-18	458.9900	466.2900	452.1900	454.5400	-0.913%	237,421	+1.544%
2025-06-17	445.3800	458.9500	443.2100	458.7300	+2.799%	212,194	+0.617%
2025-06-16	450.6800	451.1300	439.6700	446.2400	-0.985%	254,163	+3.433%
2025-06-13	446.1500	457.8900	446.1500	450.6800	+1.104%	318,895	+2.414%
2025-06-12	440.9900	445.7600	438.4100	445.7600	+1.029%	229,635	+3.545%
2025-06-11	437.8000	441.2200	429.6550	441.2200	+1.056%	223,174	+4.610%
2025-06-10	443.7200	444.0500	432.9000	436.6100	-1.007%	234,300	+5.714%
2025-06-09	448.3100	448.3100	435.9600	441.0500	-0.988%	197,070	+4.650%
2025-06-06	437.0000	446.7200	436.4101	445.4500	+3.049%	298,655	+3.617%
2025-06-05	426.0300	432.6300	422.1455	432.2700	+1.660%	320,709	+6.776%
2025-06-04	426.9800	431.8850	424.9800	425.2100	-0.480%	167,746	+8.549%
2025-06-03	416.4900	429.6400	409.7600	427.2600	+2.643%	434,810	+8.028%
2025-06-02	425.7500	425.7950	409.6200	416.2600	-2.743%	391,796	+10.883%
2025-05-30	430.1300	433.1350	417.1550	428.0000	-0.275%	476,455	+7.841%
2025-05-29	447.9800	448.8900	427.4300	429.1800	-3.926%	730,597	+7.545%
2025-05-28	466.6800	468.1700	445.8600	446.7200	-4.398%	381,376	+3.322%
2025-05-27	461.7200	469.5800	458.3300	467.2700	+1.224%	281,701	-1.222%
2025-05-23	469.9600	469.9600	445.8300	461.6200	-2.766%	340,472	-0.013%
2025-05-22	472.1700	477.7800	469.1300	474.7500	+0.449%	212,235	-2.778%
2025-05-21	473.1000	476.8550	469.9300	472.6300	-0.976%	190,264	-2.342%
2025-05-20	476.3300	482.3300	473.5600	477.2900	-0.132%	194,561	-3.296%
2025-05-19	475.2100	479.0600	474.4600	477.9200	-0.257%	219,117	-3.423%
2025-05-16	474.4900	480.1000	472.1100	479.1500	+0.455%	278,028	-3.671%
2025-05-15	467.4400	478.9400	467.4400	476.9800	+2.205%	269,592	-3.233%
2025-05-14	462.8200	467.5000	460.1386	466.6900	+1.006%	221,866	-1.099%
2025-05-13	473.7200	474.6150	461.0300	462.0400	-2.890%	395,152	-0.104%
2025-05-12	481.4100	481.4100	466.2150	475.7900	-0.425%	253,243	-2.991%
2025-05-09	475.3300	483.1000	474.7850	477.8200	+0.325%	259,952	-3.403%
2025-05-08	478.5900	481.0800	473.7487	476.2700	+0.445%	263,998	-3.089%
2025-05-07	471.0600	476.8900	465.8700	474.1600	+0.560%	282,781	-2.657%
2025-05-06	459.8900	473.8000	459.2550	471.5200	+2.149%	255,215	-2.112%
2025-05-05	462.5000	467.2900	459.5700	461.6000	-0.339%	240,551	-0.009%
2025-05-02	468.2100	469.6900	459.0650	463.1700	+0.937%	434,668	-0.348%
2025-05-01	453.2000	461.9900	450.9600	458.8700	+0.218%	365,741	+0.586%
2025-04-30	448.7900	459.1800	444.8750	457.8700	+1.941%	352,603	+0.806%
2025-04-29	450.1400	453.1300	442.1200	449.1500	+0.074%	387,610	+2.763%
2025-04-28	450.8100	456.4300	442.1800	448.8200	-0.149%	347,151	+2.839%
2025-04-25	460.1500	460.1500	446.0600	449.4900	-1.572%	540,293	+2.685%
2025-04-24	446.5000	469.7450	439.0000	456.6700	+7.865%	966,007	+1.071%
2025-04-23	430.0000	436.1600	419.0000	423.3700	+0.156%	594,942	+9.020%
2025-04-22	420.4100	425.1900	414.3400	422.7100	+0.941%	317,271	+9.191%
2025-04-21	421.3600	424.5350	413.2500	418.7700	-0.293%	502,807	+10.218%
2025-04-17	411.9200	423.6900	411.9200	420.0000	+1.222%	329,510	+9.895%
2025-04-16	417.2400	423.0500	410.7200	414.9300	-0.549%	362,772	+11.238%
2025-04-15	423.0000	426.5100	414.3700	417.2200	-1.611%	292,500	+10.627%
2025-04-14	414.1500	428.9150	413.7000	424.0500	+2.753%	465,186	+8.846%
2025-04-11	402.0000	415.0000	397.6684	412.6900	+2.298%	439,553	+11.842%
2025-04-10	399.2400	407.0350	391.4000	403.4200	-0.144%	418,550	+14.412%
2025-04-09	375.9700	414.2395	375.9700	404.0000	+4.474%	1,018,459	+14.248%
2025-04-08	396.4900	405.0000	380.9000	386.7000	-0.134%	711,887	+19.359%
2025-04-07	374.5200	400.0000	363.6900	387.2200	+0.287%	767,766	+19.198%
2025-04-04	392.2000	405.4800	382.3000	386.1100	-1.518%	1,105,714	+19.541%
2025-04-03	384.4700	407.6400	383.8800	392.0600	+0.204%	917,637	+17.727%
2025-04-02	365.7600	405.2300	358.4200	391.2600	+5.775%	1,623,754	+17.968%
2025-04-01	367.1400	370.0700	359.1950	369.9000	+0.812%	515,704	+24.780%
2025-03-31	371.0000	373.1700	365.8800	366.9200	-1.728%	398,874	+25.793%
2025-03-28	373.4900	379.4900	369.1100	373.3700	-0.697%	277,182	+23.620%
2025-03-27	371.9600	376.8800	368.7900	375.9900	+0.810%	240,970	+22.759%
2025-03-26	372.5800	376.6700	370.1900	372.9700	+0.072%	270,436	+23.753%
2025-03-25	372.9900	376.7530	361.6950	372.7000	+0.328%	551,058	+23.842%
2025-03-24	367.3200	374.1700	365.4800	371.4800	+1.464%	375,492	+24.249%
2025-03-21	367.7700	369.8500	356.7700	366.1200	-0.958%	695,133	+26.068%
2025-03-20	382.2500	384.1850	360.0000	369.6600	-4.453%	943,999	+24.861%
2025-03-19	389.5300	399.3300	384.1600	386.8900	-0.797%	689,382	+19.300%
2025-03-18	383.3700	391.2100	377.4500	390.0000	+0.560%	502,979	+18.349%
2025-03-17	380.0000	392.0900	379.6200	387.8300	+3.884%	475,754	+19.011%
2025-03-14	368.4500	375.6450	366.6300	373.3300	+1.562%	352,454	+23.633%
2025-03-13	368.5100	374.8600	367.1400	367.5900	-0.657%	277,713	+25.564%
2025-03-12	367.7600	375.2900	361.8005	370.0200	+0.839%	396,973	+24.739%
2025-03-11	376.5500	381.2400	359.5900	366.9400	-3.123%	629,378	+25.786%
2025-03-10	385.7100	400.7000	376.4100	378.7700	-2.170%	832,568	+21.858%
2025-03-07	355.8500	389.9500	355.8500	387.1700	+7.859%	936,806	+19.214%
2025-03-06	360.0700	361.9000	350.5900	358.9600	-1.078%	975,502	+28.583%
2025-03-05	350.9200	364.5800	350.9200	362.8700	+2.790%	940,318	+27.197%
2025-03-04	329.7300	360.9000	328.2600	353.0200	+7.125%	1,450,878	+30.746%
2025-03-03	334.4900	335.8800	327.3000	329.5400	-1.586%	529,991	+40.062%
2025-02-28	332.8400	335.9200	325.7900	334.8500	-0.232%	604,158	+37.841%
2025-02-27	328.5600	335.8000	328.5600	335.6300	+1.380%	484,899	+37.520%
2025-02-26	330.8600	337.0200	329.4900	331.0600	-0.361%	399,438	+39.419%
2025-02-25	327.0000	337.0100	327.0000	332.2600	+1.556%	486,534	+38.915%
2025-02-24	327.9200	332.3900	323.2400	327.1700	+0.052%	460,996	+41.077%
2025-02-21	336.5100	336.5100	318.5950	327.0000	-4.296%	694,603	+41.150%
2025-02-20	341.9000	345.2600	330.2400	341.6800	-0.821%	610,514	+35.085%
2025-02-19	336.3100	350.5000	333.9600	344.5100	+1.583%	625,739	+33.976%
2025-02-18	340.1900	341.8400	332.5200	339.1400	+0.186%	412,168	+36.097%
2025-02-14	344.3000	347.6708	334.0500	338.5100	-1.312%	563,978	+36.350%
2025-02-13	356.6500	357.9300	337.7000	343.0100	-3.581%	797,544	+34.562%
2025-02-12	361.7500	366.8800	351.3800	355.7500	-2.513%	702,188	+29.743%
2025-02-11	382.5100	382.5100	362.3200	364.9200	-4.496%	572,721	+26.483%
2025-02-10	375.0000	387.8300	372.3800	382.1000	+1.574%	293,510	+20.796%
2025-02-07	378.1000	381.9200	373.6600	376.1800	+0.248%	364,746	+22.697%
2025-02-06	378.9300	379.6925	369.3100	375.2500	-1.281%	437,547	+23.001%
2025-02-05	389.6800	391.9509	377.9137	380.1200	-1.615%	327,364	+21.425%
2025-02-04	387.9700	394.0000	383.5150	386.3600	+0.424%	358,233	+19.464%
2025-02-03	381.9500	391.8900	377.7500	384.7300	-0.396%	241,067	+19.970%
2025-01-31	381.8400	389.4350	373.4440	386.2600	-0.109%	329,174	+19.495%
2025-01-30	386.5900	390.2300	374.6500	386.6800	+0.251%	534,647	+19.365%
2025-01-29	393.0000	401.5550	384.2100	385.7100	-1.630%	505,084	+19.665%
2025-01-28	420.1400	420.1400	388.4900	392.1000	-6.823%	637,970	+17.715%
2025-01-27	407.5400	424.0000	406.4200	420.8100	+3.541%	562,842	+9.684%

document.getElementById("BxYmCL").onerror = function(){this.style.display='none';}; .dark-mode .mHGqh3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mHGqh3{ color: #333333; background-color: white; border: 2px solid #333333; }CACICACI INTERNATIONAL CLAstock NYSE

CACI
CACI INTERNATIONAL CLA
stock NYSE