Dark

CACI
CACI INTERNATIONAL CLA
stock NYSE

At Close

Sep 4, 2026 3:59:59 PM EDT

623.35USD-1.055%(-6.65)205,332

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-630.00)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

623.61USD+0.041%(+0.26)26,734

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	623.6900	633.410000	618.6600	623.6100	-1.014%	205,332	0.000%
2026-09-03	618.0000	634.150000	614.3301	630.0000	+2.561%	244,256	-1.014%
2026-09-02	626.9700	627.732500	611.4400	614.2700	-2.413%	405,668	+1.521%
2026-09-01	624.4300	632.745000	616.0100	629.4600	+1.035%	205,787	-0.929%
2026-08-31	630.1800	634.170000	619.7800	623.0100	-0.826%	315,569	+0.096%
2026-08-28	634.0000	641.224000	620.9400	628.2000	-0.887%	198,638	-0.731%
2026-08-27	623.9000	634.500000	620.0100	633.8200	+1.453%	221,315	-1.611%
2026-08-26	609.5300	625.860000	607.9950	624.7400	+2.065%	248,938	-0.181%
2026-08-25	632.2500	632.250000	611.2800	612.1000	-3.833%	321,557	+1.880%
2026-08-24	644.0300	644.030000	628.1600	636.5000	-1.682%	287,777	-2.025%
2026-08-21	647.0200	653.810000	643.6500	647.3900	+0.161%	160,025	-3.673%
2026-08-20	658.6400	661.440000	642.7600	646.3500	-2.464%	224,190	-3.518%
2026-08-19	659.9400	669.890000	656.1150	662.6800	+1.009%	146,922	-5.896%
2026-08-18	654.7900	666.756052	650.2400	656.0600	+1.035%	242,715	-4.946%
2026-08-17	666.0100	669.830000	647.7000	649.3400	-3.162%	231,447	-3.962%
2026-08-14	671.9400	677.000000	659.9400	670.5400	+0.081%	254,576	-6.999%
2026-08-13	683.3400	683.390000	666.0000	670.0000	-1.482%	289,981	-6.924%
2026-08-12	657.9600	682.520000	657.9600	680.0800	+1.874%	376,457	-8.303%
2026-08-11	640.0000	670.280000	640.0000	667.5700	+2.982%	280,242	-6.585%
2026-08-10	644.4200	649.260000	632.1700	648.2400	+0.591%	412,582	-3.800%
2026-08-07	625.0100	650.770000	614.0101	644.4300	+2.487%	416,447	-3.231%
2026-08-06	552.5400	645.874100	551.3700	628.7900	+21.381%	899,506	-0.824%
2026-08-05	525.3700	528.835000	512.6100	518.0300	-1.175%	222,650	+20.381%
2026-08-04	512.3800	524.360000	511.4900	524.1900	+2.249%	247,343	+18.966%
2026-08-03	501.9900	513.250000	499.0050	512.6600	+2.995%	249,006	+21.642%
2026-07-31	475.4000	502.300000	474.2850	497.7500	+4.274%	228,682	+25.286%
2026-07-30	480.9000	481.750000	471.8400	477.3500	-2.140%	221,091	+30.640%
2026-07-29	507.7300	509.130000	485.5000	487.7900	-4.366%	223,236	+27.844%
2026-07-28	503.2800	512.310000	498.1605	510.0600	+2.857%	350,045	+22.262%
2026-07-27	486.6700	500.055000	486.6700	495.8900	+1.874%	290,945	+25.756%
2026-07-24	486.6600	507.340000	486.5100	486.7700	+1.282%	265,945	+28.112%
2026-07-23	470.0900	489.849900	470.0900	480.6100	+2.820%	402,433	+29.754%
2026-07-22	445.0300	468.230000	443.6701	467.4300	+6.051%	254,376	+33.412%
2026-07-21	445.5500	448.539900	435.9200	440.7600	-2.342%	319,677	+41.485%
2026-07-20	461.3800	461.860000	450.0600	451.3300	-2.216%	168,050	+38.172%
2026-07-17	465.6900	476.310000	458.8300	461.5600	-0.279%	205,233	+35.109%
2026-07-16	476.0600	477.380000	461.6000	462.8500	-1.903%	265,103	+34.733%
2026-07-15	470.9900	475.000000	468.0700	471.8300	+0.700%	273,039	+32.168%
2026-07-14	472.0000	475.077500	462.7800	468.5500	-1.971%	268,403	+33.094%
2026-07-13	490.5000	492.600000	475.1700	477.9700	-1.743%	260,141	+30.471%
2026-07-10	489.6400	492.505000	477.3500	486.4500	+0.654%	284,253	+28.196%
2026-07-09	488.2900	489.502300	475.1300	483.2900	-2.124%	272,446	+29.034%
2026-07-08	497.6400	505.170000	490.4500	493.7800	-0.720%	259,059	+26.293%
2026-07-07	512.2100	515.670000	494.8150	497.3600	-1.560%	290,306	+25.384%
2026-07-06	503.0100	508.555000	493.2250	505.2400	+0.479%	266,627	+23.428%
2026-07-02	469.0000	502.830000	469.0000	502.8300	+7.700%	349,860	+24.020%
2026-07-01	466.5700	474.670000	463.8300	466.8800	+0.781%	257,169	+33.570%
2026-06-30	459.2800	465.610000	454.4600	463.2600	+1.361%	296,858	+34.613%
2026-06-29	456.9600	462.990000	450.0000	457.0400	+0.687%	202,007	+36.445%
2026-06-26	441.4100	460.710000	439.1600	453.9200	+2.405%	457,401	+37.383%
2026-06-25	458.4200	460.770000	439.8000	443.2600	-4.065%	307,775	+40.687%
2026-06-24	466.7900	475.960000	457.9900	462.0400	-1.206%	229,449	+34.969%
2026-06-23	450.0000	468.510000	448.3950	467.6800	+3.994%	362,029	+33.341%
2026-06-22	458.0800	465.560000	434.7000	449.7200	-3.580%	378,248	+38.666%
2026-06-18	490.0000	491.980000	461.7300	466.4200	-5.762%	445,025	+33.701%
2026-06-17	498.9900	512.620000	493.1100	494.9400	-1.879%	244,712	+25.997%
2026-06-16	506.2700	513.145000	491.8700	504.4200	-0.619%	326,989	+23.629%
2026-06-15	514.7100	519.000000	500.0500	507.5600	-2.280%	270,005	+22.864%
2026-06-12	527.1400	530.000000	516.9350	519.4000	-1.146%	146,519	+20.064%
2026-06-11	520.1000	535.465000	515.6706	525.4200	+0.821%	175,546	+18.688%
2026-06-10	526.9400	534.259900	515.4800	521.1400	-0.743%	181,602	+19.663%
2026-06-09	520.8800	526.660000	508.2700	525.0400	+1.136%	256,947	+18.774%
2026-06-08	529.0200	537.800000	515.0100	519.1400	-2.309%	338,140	+20.124%
2026-06-05	535.8500	544.235400	526.6600	531.4100	-0.135%	291,458	+17.350%
2026-06-04	533.5500	544.000000	525.9401	532.1300	+0.769%	284,029	+17.191%
2026-06-03	517.8300	536.000000	516.2150	528.0700	+0.623%	274,919	+18.092%
2026-06-02	518.9300	526.980000	510.7700	524.8000	-0.023%	180,945	+18.828%
2026-06-01	527.3600	545.290000	520.5000	524.9200	+2.222%	257,970	+18.801%
2026-05-29	520.0900	524.720000	511.8500	513.5100	-1.786%	446,413	+21.441%
2026-05-28	507.3200	528.980000	505.8200	522.8500	+2.351%	349,519	+19.271%
2026-05-27	494.9700	513.959900	494.9700	510.8400	+1.938%	246,829	+22.075%
2026-05-26	499.6100	503.810000	488.4000	501.1300	-0.044%	253,218	+24.441%
2026-05-22	490.3400	505.000000	489.1300	501.3500	+2.302%	186,535	+24.386%
2026-05-21	489.7300	493.550000	480.3789	490.0700	-0.576%	169,827	+27.249%
2026-05-20	492.1900	499.440000	485.4100	492.9100	-0.083%	254,055	+26.516%
2026-05-19	495.4300	506.270000	490.5800	493.3200	-0.323%	207,721	+26.411%
2026-05-18	487.0100	499.763800	486.6000	494.9200	+1.635%	216,344	+26.002%
2026-05-15	503.0000	510.050000	486.0100	486.9600	-3.415%	353,568	+28.062%
2026-05-14	505.8200	512.640000	495.0800	504.1800	+0.062%	376,435	+23.688%
2026-05-13	495.7200	507.200000	485.5000	503.8700	+0.940%	528,268	+23.764%
2026-05-12	488.0000	509.640000	486.9000	499.1800	+3.442%	454,855	+24.927%
2026-05-11	481.1900	485.040000	465.0000	482.5700	+0.328%	415,325	+29.227%
2026-05-08	488.3400	488.440000	476.7000	480.9900	-1.815%	273,618	+29.651%
2026-05-07	496.9400	505.540000	486.5400	489.8800	-1.910%	360,770	+27.299%
2026-05-06	489.1000	504.310000	474.4050	499.4200	+1.089%	380,998	+24.867%
2026-05-05	514.1900	514.890000	487.8500	494.0400	-3.805%	405,621	+26.227%
2026-05-04	513.2100	525.620000	508.5100	513.5800	+0.056%	290,295	+21.424%
2026-05-01	522.7200	534.400000	508.6200	513.2900	-1.203%	302,200	+21.493%
2026-04-30	503.1600	523.600000	503.1600	519.5400	+3.282%	391,723	+20.031%
2026-04-29	509.5500	515.070000	496.6100	503.0300	-1.118%	283,985	+23.971%
2026-04-28	506.2100	514.890000	496.5100	508.7200	+1.359%	293,204	+22.584%
2026-04-27	518.6800	526.000000	501.6750	501.9000	-2.834%	276,961	+24.250%
2026-04-24	532.1500	532.150000	511.8980	516.5400	-1.890%	432,817	+20.728%
2026-04-23	519.2500	536.000000	490.7500	526.4900	+2.780%	800,656	+18.447%
2026-04-22	522.3300	522.330000	502.0350	512.2500	-1.183%	407,829	+21.739%
2026-04-21	520.0000	526.180000	513.9250	518.3800	-0.707%	228,431	+20.300%
2026-04-20	527.2600	530.525000	518.2600	522.0700	-0.966%	377,444	+19.449%
2026-04-17	527.0600	536.030000	521.0200	527.1600	-0.555%	292,329	+18.296%
2026-04-16	533.8200	540.000000	523.0100	530.1000	-0.297%	200,221	+17.640%
2026-04-15	533.3700	549.510000	529.1600	531.6800	-0.356%	311,032	+17.290%
2026-04-14	533.6000	544.140000	526.0000	533.5800	-1.160%	258,710	+16.873%
2026-04-13	527.3300	545.039900	520.6600	539.8400	+1.001%	291,314	+15.518%
2026-04-10	557.4100	559.125000	531.5000	534.4900	-5.099%	318,927	+16.674%
2026-04-09	577.4500	581.589900	560.7700	563.2100	-2.635%	196,296	+10.724%
2026-04-08	564.9200	590.550000	563.7200	578.4500	+1.641%	219,130	+7.807%
2026-04-07	572.8200	578.010000	566.1400	569.1100	-0.493%	195,534	+9.576%
2026-04-06	573.7800	578.945000	568.1201	571.9300	-0.643%	141,664	+9.036%
2026-04-02	559.5000	579.590000	554.3600	575.6300	+2.580%	145,417	+8.335%
2026-04-01	546.0000	568.590000	545.9700	561.1500	+3.177%	217,025	+11.131%
2026-03-31	555.0000	565.585000	540.9900	543.8700	-2.616%	339,089	+14.662%
2026-03-30	569.9200	577.620000	556.7350	558.4800	-0.921%	263,103	+11.662%
2026-03-27	578.5000	579.387300	561.4700	563.6700	-2.789%	153,849	+10.634%
2026-03-26	575.3200	588.689900	575.3200	579.8400	+0.155%	202,941	+7.549%
2026-03-25	588.0500	594.910000	569.0201	578.9400	+0.387%	158,148	+7.716%
2026-03-24	586.9600	587.540000	575.3200	576.7100	-2.133%	175,449	+8.132%
2026-03-23	605.8800	615.040000	588.1900	589.2800	-2.820%	251,922	+5.826%
2026-03-20	607.4700	615.765000	602.5000	606.3800	-1.069%	492,402	+2.841%
2026-03-19	607.9600	620.305000	607.3700	612.9300	+0.690%	172,328	+1.742%
2026-03-18	609.3100	625.000000	607.9100	608.7300	-0.685%	157,607	+2.444%
2026-03-17	608.8400	623.120000	607.5000	612.9300	+1.252%	360,738	+1.742%
2026-03-16	608.0000	615.190000	591.2000	605.3500	-0.226%	306,522	+3.016%
2026-03-13	612.0000	617.490000	590.6050	606.7200	-0.965%	256,734	+2.784%
2026-03-12	602.2600	618.389900	599.4100	612.6300	+1.365%	239,694	+1.792%
2026-03-11	592.0000	614.770000	589.6100	604.3800	+2.141%	215,979	+3.182%
2026-03-10	628.4300	634.805000	591.4300	591.7100	-6.554%	363,872	+5.391%
2026-03-09	621.5900	635.340000	597.0501	633.2100	+2.794%	397,261	-1.516%
2026-03-06	612.5200	621.690000	608.1250	616.0000	+0.568%	236,796	+1.235%
2026-03-05	620.1500	630.980000	606.5900	612.5200	-1.926%	184,326	+1.811%
2026-03-04	628.2600	631.920000	613.8550	624.5500	-0.826%	244,442	-0.151%
2026-03-03	618.0600	632.240000	610.6400	629.7500	+0.766%	244,236	-0.975%
2026-03-02	616.0900	624.990000	608.4850	624.9600	+2.424%	228,478	-0.216%
2026-02-27	597.5600	610.580000	591.2000	610.1700	+2.179%	321,112	+2.203%
2026-02-26	591.8900	603.635000	589.3600	597.1600	+1.208%	230,740	+4.429%
2026-02-25	588.9600	590.930000	568.0000	590.0300	+0.684%	249,087	+5.691%
2026-02-24	571.4300	586.370000	567.5500	586.0200	+2.632%	114,258	+6.414%
2026-02-23	572.3200	579.995000	563.9901	570.9900	-2.566%	223,861	+9.216%
2026-02-20	587.7800	593.660000	576.9801	586.0300	-0.874%	214,217	+6.413%
2026-02-19	567.5500	592.499900	567.0250	591.2000	+4.270%	282,220	+5.482%
2026-02-18	565.4100	577.830000	565.0000	566.9900	+0.436%	315,073	+9.986%
2026-02-17	571.7700	579.690000	563.2400	564.5300	-1.530%	179,798	+10.465%
2026-02-13	568.3900	584.569900	564.8501	573.3000	+2.122%	231,085	+8.776%
2026-02-12	576.2700	596.325000	556.5601	561.3900	-1.997%	348,678	+11.083%
2026-02-11	625.8400	632.500000	550.2800	572.8300	-8.464%	736,005	+8.865%
2026-02-10	637.2700	637.530000	609.5000	625.8000	-1.800%	218,897	-0.350%
2026-02-09	621.4200	638.070000	621.4200	637.2700	+3.035%	220,045	-2.144%
2026-02-06	604.1200	620.550000	604.1200	618.5000	+3.373%	230,943	+0.826%
2026-02-05	603.2300	618.190000	597.2400	598.3200	-1.117%	166,606	+4.227%
2026-02-04	618.7500	618.875000	591.2700	605.0800	-2.224%	381,885	+3.062%
2026-02-03	617.9900	621.250000	605.0000	618.8400	+1.057%	227,221	+0.771%
2026-02-02	617.1400	624.000000	606.3501	612.3700	-1.323%	267,615	+1.835%
2026-01-30	617.4300	628.395000	612.0000	620.5800	-0.409%	205,920	+0.488%
2026-01-29	640.0900	642.299900	615.6250	623.1300	-2.367%	309,627	+0.077%
2026-01-28	643.0100	645.670000	628.9000	638.2400	-0.773%	219,326	-2.292%
2026-01-27	643.5000	655.000000	639.2450	643.2100	+0.067%	222,570	-3.047%
2026-01-26	666.5000	666.500000	623.6900	642.7800	-2.931%	391,827	-2.982%
2026-01-23	668.1200	683.500000	654.9801	662.1900	+1.027%	389,817	-5.826%
2026-01-22	641.0700	663.630000	622.0500	655.4600	+3.620%	673,498	-4.859%
2026-01-21	628.5400	641.400000	620.9000	632.5600	+0.544%	441,683	-1.415%
2026-01-20	635.0000	642.000000	624.0300	629.1400	-0.985%	422,173	-0.879%
2026-01-16	625.4500	635.760000	618.2001	635.4000	+1.259%	259,933	-1.856%
2026-01-15	613.3000	627.970000	606.0000	627.5000	+2.645%	304,964	-0.620%
2026-01-14	605.4900	612.540000	594.4342	611.3300	+1.118%	250,944	+2.009%
2026-01-13	605.2400	609.680000	595.9500	604.5700	-0.041%	251,681	+3.149%
2026-01-12	602.2900	615.000000	598.9400	604.8200	+0.982%	305,647	+3.107%
2026-01-09	585.3600	607.120000	581.8500	598.9400	+2.542%	490,828	+4.119%
2026-01-08	584.9600	614.645000	571.3550	584.0900	+3.785%	598,607	+6.766%
2026-01-07	562.5700	564.770000	553.4850	562.7900	+0.599%	335,910	+10.807%
2026-01-06	568.3500	572.230000	557.3900	559.4400	-1.616%	297,410	+11.470%
2026-01-05	536.3300	569.039900	536.3300	568.6300	+5.809%	347,363	+9.669%
2026-01-02	533.5000	541.615600	529.7018	537.4100	+0.863%	171,571	+16.040%
2025-12-31	538.2300	539.270000	531.1400	532.8100	-1.150%	187,364	+17.042%
2025-12-30	538.9500	541.720000	534.0100	539.0100	-0.087%	199,267	+15.695%
2025-12-29	541.4000	546.951800	537.4800	539.4800	-0.459%	181,301	+15.595%
2025-12-26	546.0000	547.498500	539.9184	541.9700	-0.448%	137,494	+15.064%
2025-12-24	545.8400	547.810000	538.1000	544.4100	-0.026%	92,018	+14.548%
2025-12-23	549.9700	553.250000	543.1800	544.5500	-0.991%	211,370	+14.518%
2025-12-22	559.3300	562.999400	548.4100	550.0000	-1.188%	326,917	+13.384%
2025-12-19	549.9900	560.695000	549.3200	556.6100	+1.394%	404,103	+12.037%
2025-12-18	563.3900	563.390000	548.0950	548.9600	-2.103%	427,944	+13.598%
2025-12-17	556.5200	566.000000	554.9800	560.7500	+0.098%	442,500	+11.210%
2025-12-16	565.0400	565.462100	554.0050	560.2000	-1.271%	292,446	+11.319%
2025-12-15	575.3500	578.412500	564.8800	567.4100	-0.880%	218,177	+9.905%
2025-12-12	585.8600	585.860000	571.8400	572.4500	-2.397%	235,150	+8.937%
2025-12-11	599.0200	599.590000	577.9900	586.5100	-1.667%	282,933	+6.326%
2025-12-10	589.2400	603.750000	585.0000	596.4500	+1.232%	193,622	+4.554%
2025-12-09	591.9700	592.620000	584.0100	589.1900	-0.714%	201,360	+5.842%
2025-12-08	597.0300	597.030000	583.8350	593.4300	-0.373%	221,142	+5.086%
2025-12-05	602.2600	602.495000	584.0700	595.6500	-1.643%	243,863	+4.694%
2025-12-04	592.7500	625.810000	586.4400	605.6000	+2.145%	366,039	+2.974%
2025-12-03	603.3200	613.769900	586.8700	592.8800	-2.223%	316,295	+5.183%
2025-12-02	615.2500	625.629900	606.1100	606.3600	-0.962%	324,374	+2.845%
2025-12-01	613.8000	627.160000	611.8400	612.2500	-0.786%	192,648	+1.855%
2025-11-28	615.4200	619.790000	614.7400	617.1000	+0.284%	53,068	+1.055%
2025-11-26	616.6700	623.440000	614.8000	615.3500	-0.424%	145,162	+1.342%
2025-11-25	620.2800	632.770000	609.7925	617.9700	+1.268%	300,452	+0.913%
2025-11-24	600.2200	612.030000	595.9600	610.2300	+1.715%	195,517	+2.193%
2025-11-21	593.2600	608.360000	585.9800	599.9400	+0.830%	258,838	+3.945%
2025-11-20	609.5300	618.760000	594.5800	595.0000	-1.302%	298,240	+4.808%
2025-11-19	597.8700	612.340000	593.1700	602.8500	+0.938%	279,038	+3.444%
2025-11-18	586.5700	599.580000	582.9200	597.2500	+1.866%	262,848	+4.414%
2025-11-17	589.7200	596.400000	584.3000	586.3100	-0.765%	127,484	+6.362%
2025-11-14	585.9200	595.640000	580.1570	590.8300	+0.603%	253,716	+5.548%
2025-11-13	589.2900	594.430000	578.1700	587.2900	+0.109%	199,925	+6.184%
2025-11-12	586.5000	593.360000	575.0600	586.6500	-0.208%	234,642	+6.300%
2025-11-11	591.1000	593.190000	583.6500	587.8700	-0.672%	107,481	+6.080%
2025-11-10	593.1100	599.780000	581.2600	591.8500	+0.441%	166,785	+5.366%
2025-11-07	580.6500	591.050000	577.0700	589.2500	+0.830%	146,048	+5.831%
2025-11-06	586.6500	589.650000	573.1900	584.4000	-0.708%	195,778	+6.709%
2025-11-05	581.2700	596.490000	578.9400	588.5700	+0.655%	239,494	+5.953%
2025-11-04	558.8600	586.380000	556.4400	584.7400	+3.652%	338,432	+6.647%
2025-11-03	562.2500	565.780000	548.1700	564.1400	+0.336%	240,409	+10.542%
2025-10-31	567.8100	570.000000	561.0200	562.2500	-0.178%	281,219	+10.913%
2025-10-30	559.5200	571.320000	559.5200	563.2500	+0.190%	223,937	+10.716%
2025-10-29	568.9800	571.120000	560.7730	562.1800	-1.801%	176,159	+10.927%
2025-10-28	575.4800	583.310000	569.1400	572.4900	-1.078%	246,073	+8.929%
2025-10-27	583.2300	591.475000	573.6501	578.7300	-1.165%	220,634	+7.755%
2025-10-24	587.5800	592.760000	570.0100	585.5500	+0.168%	345,842	+6.500%
2025-10-23	544.0100	596.950000	542.1975	584.5700	+12.383%	811,928	+6.678%
2025-10-22	530.8500	536.030000	516.8700	520.1600	-2.535%	467,482	+19.888%
2025-10-21	526.0000	534.999900	518.9400	533.6900	+1.300%	285,711	+16.849%
2025-10-20	518.7100	533.960000	518.7100	526.8400	+2.136%	221,529	+18.368%
2025-10-17	516.0000	520.025000	499.8100	515.8200	-0.465%	265,746	+20.897%
2025-10-16	518.2600	532.730000	517.8200	518.2300	+0.219%	305,896	+20.335%
2025-10-15	514.0000	519.155000	511.7900	517.1000	+0.542%	278,794	+20.598%
2025-10-14	507.1300	518.610000	505.5050	514.3100	+1.230%	100,495	+21.252%
2025-10-13	511.3500	513.470000	506.4400	508.0600	-0.449%	99,290	+22.743%
2025-10-10	512.5000	516.940000	506.4900	510.3500	-0.186%	233,200	+22.193%
2025-10-09	528.3000	534.235100	509.1300	511.3000	-2.924%	134,878	+21.966%
2025-10-08	529.3200	534.550000	525.0000	526.7000	+0.141%	169,468	+18.399%
2025-10-07	530.0000	531.005000	520.7522	525.9600	-0.575%	139,057	+18.566%
2025-10-06	530.0000	537.690000	521.7210	529.0000	-0.232%	248,081	+17.885%
2025-10-03	519.2300	530.720000	519.2300	530.2300	+2.150%	229,828	+17.611%
2025-10-02	515.7100	524.470000	510.0492	519.0700	+0.759%	301,196	+20.140%
2025-10-01	495.0600	515.670000	488.8950	515.1600	+3.284%	237,313	+21.052%
2025-09-30	490.0600	499.750000	485.8800	498.7800	+2.196%	320,011	+25.027%
2025-09-29	488.3800	493.372200	481.0200	488.0600	+0.509%	288,354	+27.773%
2025-09-26	478.3500	486.350000	474.8200	485.5900	+1.963%	176,622	+28.423%
2025-09-25	497.3600	497.360000	465.4200	476.2400	-4.221%	387,573	+30.944%
2025-09-24	496.3700	502.212900	494.4300	497.2300	+0.868%	162,635	+25.417%
2025-09-23	503.6900	511.240000	489.5900	492.9500	-1.758%	264,489	+26.506%
2025-09-22	495.9600	505.110000	490.3700	501.7700	+0.593%	309,177	+24.282%
2025-09-19	497.7500	502.600000	495.3425	498.8100	+0.465%	286,227	+25.020%
2025-09-18	495.2400	497.775000	489.0300	496.5000	+0.176%	230,560	+25.601%
2025-09-17	490.0700	499.990000	490.0700	495.6300	+0.867%	174,183	+25.822%
2025-09-16	495.0900	495.475000	485.2700	491.3700	-0.745%	169,318	+26.913%
2025-09-15	494.7500	498.890000	490.9900	495.0600	-0.181%	173,331	+25.967%
2025-09-12	493.1300	498.740000	488.2700	495.9600	+0.576%	170,819	+25.738%
2025-09-11	487.2800	495.440000	486.4900	493.1200	+1.415%	193,348	+26.462%
2025-09-10	477.7700	486.530000	476.2300	486.2400	+1.380%	171,324	+28.251%
2025-09-09	472.9000	480.375000	470.6150	479.6200	+1.177%	177,337	+30.022%
2025-09-08	472.6500	476.060000	466.7850	474.0400	-0.086%	153,042	+31.552%
2025-09-05	464.2600	475.440000	463.3650	474.4500	+3.119%	207,747	+31.439%
2025-09-04	464.7600	467.500000	450.9500	460.1000	-1.992%	303,129	+35.538%
2025-09-03	479.6900	485.850000	466.6200	469.4500	-2.793%	180,369	+32.838%
2025-09-02	477.7100	483.375000	474.0000	482.9400	+0.671%	167,251	+29.128%
2025-08-29	479.7400	486.845000	477.5100	479.7200	+0.002%	166,883	+29.995%
2025-08-28	487.4600	487.720000	475.0750	479.7100	-1.511%	158,674	+29.997%
2025-08-27	481.8000	491.435000	481.3600	487.0700	+0.816%	177,027	+28.033%
2025-08-26	485.8900	488.107700	481.3600	483.1300	-0.347%	256,723	+29.077%
2025-08-25	483.0000	486.425000	480.2500	484.8100	+0.704%	210,877	+28.630%
2025-08-22	484.8600	494.005000	479.9100	481.4200	-0.946%	361,972	+29.536%
2025-08-21	489.3600	489.725000	484.1300	486.0200	-0.125%	129,134	+28.310%
2025-08-20	487.1200	490.945000	482.2150	486.6300	-0.045%	171,691	+28.149%
2025-08-19	484.7700	486.850000	482.4446	486.8500	+0.130%	256,522	+28.091%
2025-08-18	490.9900	492.820000	483.8750	486.2200	-0.510%	197,475	+28.257%
2025-08-15	489.5600	491.080000	479.6200	488.7100	-0.401%	237,101	+27.603%
2025-08-14	502.7900	503.480000	489.3100	490.6800	-2.624%	231,253	+27.091%
2025-08-13	493.4850	505.130000	487.0000	503.9000	+5.589%	294,546	+23.757%
2025-08-12	477.8000	479.500000	472.3700	477.2300	-0.295%	257,945	+30.673%
2025-08-11	496.1300	502.750000	476.3600	478.6400	-3.284%	318,921	+30.288%
2025-08-08	500.0000	500.000000	486.8400	494.8900	-1.010%	256,708	+26.010%
2025-08-07	491.9800	500.000000	479.3700	499.9400	+5.186%	381,144	+24.737%
2025-08-06	462.6250	477.480000	455.0000	475.2900	+0.797%	439,403	+31.206%
2025-08-05	466.6800	475.005000	465.4600	471.5300	+1.039%	427,714	+32.252%
2025-08-04	462.0500	473.360000	457.5000	466.6800	+1.247%	268,553	+33.627%
2025-08-01	460.3300	465.660000	451.9700	460.9300	+0.078%	380,804	+35.294%
2025-07-31	469.4900	471.640000	459.8600	460.5700	-1.749%	193,269	+35.400%
2025-07-30	468.3800	474.630000	464.4800	468.7700	+0.032%	121,407	+33.031%
2025-07-29	465.4000	471.800000	465.0000	468.6200	+1.135%	204,401	+33.074%
2025-07-28	480.7700	480.770000	454.4500	463.3600	-3.436%	308,548	+34.584%
2025-07-25	480.6700	482.200000	473.0200	479.8500	+0.387%	145,367	+29.959%
2025-07-24	481.3500	485.595000	473.3800	478.0000	-0.555%	250,648	+30.462%
2025-07-23	478.4100	488.230000	478.4100	480.6700	+0.672%	189,827	+29.738%
2025-07-22	478.6000	486.855000	470.4500	477.4600	-0.253%	288,810	+30.610%
2025-07-21	482.8700	488.210000	476.9400	478.6700	-0.880%	197,118	+30.280%
2025-07-18	479.5800	485.000000	479.5800	482.9200	+0.694%	104,015	+29.133%
2025-07-17	473.6100	483.740000	471.8950	479.5900	+1.254%	195,856	+30.030%
2025-07-16	475.8800	478.599900	471.0000	473.6500	-0.274%	246,452	+31.661%
2025-07-15	486.1900	489.777700	474.5900	474.9500	-2.520%	124,170	+31.300%
2025-07-14	479.4300	487.560000	478.0550	487.2300	+1.257%	126,716	+27.991%
2025-07-11	478.4800	484.960000	471.2700	481.1800	+0.252%	287,442	+29.600%
2025-07-10	484.5500	489.278000	479.9700	479.9700	-1.119%	234,286	+29.927%
2025-07-09	489.0000	491.830000	483.0708	485.4000	-0.710%	240,147	+28.473%
2025-07-08	500.4650	500.465000	487.7800	488.8700	-3.194%	294,368	+27.562%
2025-07-07	497.2700	507.140000	492.4500	505.0000	+3.268%	401,313	+23.487%
2025-07-03	489.8100	495.590000	487.9400	489.0200	+0.248%	176,093	+27.522%
2025-07-02	480.8200	490.940000	478.8900	487.8100	+0.910%	324,184	+27.839%
2025-07-01	476.0600	485.000000	475.4500	483.4100	+1.408%	296,612	+29.002%
2025-06-30	466.2200	477.130000	463.9200	476.7000	+2.877%	275,402	+30.818%
2025-06-27	464.0300	465.700000	454.4400	463.3700	-0.430%	313,199	+34.581%
2025-06-26	463.5400	469.129900	457.3900	465.3700	+0.968%	218,764	+34.003%
2025-06-25	454.6600	465.340000	448.9800	460.9100	+1.933%	247,878	+35.300%
2025-06-24	457.7100	458.050000	445.4800	452.1700	-1.189%	266,334	+37.915%
2025-06-23	453.9900	461.050000	450.6650	457.6100	+0.891%	180,118	+36.275%
2025-06-20	455.3200	459.630000	447.7000	453.5700	-0.213%	342,245	+37.489%
2025-06-18	458.9900	466.290000	452.1900	454.5400	-0.913%	237,421	+37.196%
2025-06-17	445.3800	458.950000	443.2100	458.7300	+2.799%	212,194	+35.943%
2025-06-16	450.6800	451.130000	439.6700	446.2400	-0.985%	254,163	+39.748%
2025-06-13	446.1500	457.890000	446.1500	450.6800	+1.104%	318,895	+38.371%
2025-06-12	440.9900	445.760000	438.4100	445.7600	+1.029%	229,635	+39.898%
2025-06-11	437.8000	441.220000	429.6550	441.2200	+1.056%	223,174	+41.338%
2025-06-10	443.7200	444.050000	432.9000	436.6100	-1.007%	234,300	+42.830%
2025-06-09	448.3100	448.310000	435.9600	441.0500	-0.988%	197,070	+41.392%
2025-06-06	437.0000	446.720000	436.4101	445.4500	+3.049%	298,655	+39.996%
2025-06-05	426.0300	432.630000	422.1455	432.2700	+1.660%	320,709	+44.264%
2025-06-04	426.9800	431.885000	424.9800	425.2100	-0.480%	167,746	+46.659%
2025-06-03	416.4900	429.640000	409.7600	427.2600	+2.643%	434,810	+45.956%
2025-06-02	425.7500	425.795000	409.6200	416.2600	-2.743%	391,796	+49.813%
2025-05-30	430.1300	433.135000	417.1550	428.0000	-0.275%	476,455	+45.703%
2025-05-29	447.9800	448.890000	427.4300	429.1800	-3.926%	730,597	+45.303%
2025-05-28	466.6800	468.170000	445.8600	446.7200	-4.398%	381,376	+39.598%
2025-05-27	461.7200	469.580000	458.3300	467.2700	+1.224%	281,701	+33.458%
2025-05-23	469.9600	469.960000	445.8300	461.6200	-2.766%	340,472	+35.092%
2025-05-22	472.1700	477.780000	469.1300	474.7500	+0.449%	212,235	+31.355%
2025-05-21	473.1000	476.855000	469.9300	472.6300	-0.976%	190,264	+31.945%
2025-05-20	476.3300	482.330000	473.5600	477.2900	-0.132%	194,561	+30.656%
2025-05-19	475.2100	479.060000	474.4600	477.9200	-0.257%	219,117	+30.484%
2025-05-16	474.4900	480.100000	472.1100	479.1500	+0.455%	278,028	+30.149%
2025-05-15	467.4400	478.940000	467.4400	476.9800	+2.205%	269,592	+30.741%
2025-05-14	462.8200	467.500000	460.1386	466.6900	+1.006%	221,866	+33.624%
2025-05-13	473.7200	474.615000	461.0300	462.0400	-2.890%	395,152	+34.969%
2025-05-12	481.4100	481.410000	466.2150	475.7900	-0.425%	253,243	+31.068%
2025-05-09	475.3300	483.100000	474.7850	477.8200	+0.325%	259,952	+30.511%
2025-05-08	478.5900	481.080000	473.7487	476.2700	+0.445%	263,998	+30.936%
2025-05-07	471.0600	476.890000	465.8700	474.1600	+0.560%	282,781	+31.519%
2025-05-06	459.8900	473.800000	459.2550	471.5200	+2.149%	255,215	+32.255%
2025-05-05	462.5000	467.290000	459.5700	461.6000	-0.339%	240,551	+35.097%
2025-05-02	468.2100	469.690000	459.0650	463.1700	+0.937%	434,668	+34.640%
2025-05-01	453.2000	461.990000	450.9600	458.8700	+0.218%	365,741	+35.901%
2025-04-30	448.7900	459.180000	444.8750	457.8700	+1.941%	352,603	+36.198%
2025-04-29	450.1400	453.130000	442.1200	449.1500	+0.074%	387,610	+38.842%
2025-04-28	450.8100	456.430000	442.1800	448.8200	-0.149%	347,151	+38.944%
2025-04-25	460.1500	460.150000	446.0600	449.4900	-1.572%	540,293	+38.737%
2025-04-24	446.5000	469.745000	439.0000	456.6700	+7.865%	966,007	+36.556%
2025-04-23	430.0000	436.160000	419.0000	423.3700	+0.156%	594,942	+47.297%
2025-04-22	420.4100	425.190000	414.3400	422.7100	+0.941%	317,271	+47.527%
2025-04-21	421.3600	424.535000	413.2500	418.7700	-0.293%	502,807	+48.915%
2025-04-17	411.9200	423.690000	411.9200	420.0000	+1.222%	329,510	+48.479%
2025-04-16	417.2400	423.050000	410.7200	414.9300	-0.549%	362,772	+50.293%
2025-04-15	423.0000	426.510000	414.3700	417.2200	-1.611%	292,500	+49.468%
2025-04-14	414.1500	428.915000	413.7000	424.0500	+2.753%	465,186	+47.060%
2025-04-11	402.0000	415.000000	397.6684	412.6900	+2.298%	439,553	+51.109%
2025-04-10	399.2400	407.035000	391.4000	403.4200	-0.144%	418,550	+54.581%
2025-04-09	375.9700	414.239500	375.9700	404.0000	+4.474%	1,018,459	+54.359%
2025-04-08	396.4900	405.000000	380.9000	386.7000	-0.134%	711,887	+61.265%
2025-04-07	374.5200	400.000000	363.6900	387.2200	+0.287%	767,766	+61.048%
2025-04-04	392.2000	405.480000	382.3000	386.1100	-1.518%	1,105,714	+61.511%
2025-04-03	384.4700	407.640000	383.8800	392.0600	+0.204%	917,637	+59.060%
2025-04-02	365.7600	405.230000	358.4200	391.2600	+5.775%	1,623,754	+59.385%
2025-04-01	367.1400	370.070000	359.1950	369.9000	+0.812%	515,704	+68.589%
2025-03-31	371.0000	373.170000	365.8800	366.9200	-1.728%	398,874	+69.958%
2025-03-28	373.4900	379.490000	369.1100	373.3700	-0.697%	277,182	+67.022%
2025-03-27	371.9600	376.880000	368.7900	375.9900	+0.810%	240,970	+65.858%
2025-03-26	372.5800	376.670000	370.1900	372.9700	+0.072%	270,436	+67.201%
2025-03-25	372.9900	376.753000	361.6950	372.7000	+0.328%	551,058	+67.322%
2025-03-24	367.3200	374.170000	365.4800	371.4800	+1.464%	375,492	+67.872%
2025-03-21	367.7700	369.850000	356.7700	366.1200	-0.958%	695,133	+70.329%
2025-03-20	382.2500	384.185000	360.0000	369.6600	-4.453%	943,999	+68.698%
2025-03-19	389.5300	399.330000	384.1600	386.8900	-0.797%	689,382	+61.185%
2025-03-18	383.3700	391.210000	377.4500	390.0000	+0.560%	502,979	+59.900%

document.getElementById("Nj0cLW").onerror = function(){this.style.display='none';}; .dark-mode .KsV7sL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KsV7sL{ color: #333333; background-color: white; border: 2px solid #333333; }CACICACI INTERNATIONAL CLAstock NYSE

CACI
CACI INTERNATIONAL CLA
stock NYSE