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

Historical Prices For CACI International, Inc. Class A Common Stock (CACI)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	460.15	460.15	446.06	449.49	540,293	449.49
4/24/2025	446.50	469.75	439.00	456.67	966,003	456.67
4/23/2025	430.00	436.16	419.00	423.37	594,943	423.37
4/22/2025	420.41	425.19	414.34	422.71	317,271	422.71
4/21/2025	421.36	424.54	413.25	418.77	502,807	418.77
4/17/2025	411.92	423.69	411.92	420.00	329,511	420.00
4/16/2025	417.24	423.05	410.72	414.93	362,772	414.93
4/15/2025	423.00	426.51	414.37	417.22	292,500	417.22
4/14/2025	414.15	428.92	413.70	424.05	465,187	424.05
4/11/2025	402.00	415.00	397.67	412.69	439,553	412.69
4/10/2025	399.24	407.04	391.40	403.42	418,550	403.42
4/09/2025	375.97	414.24	375.97	404.00	1,018,459	404.00
4/08/2025	396.49	405.00	380.90	386.70	711,887	386.70
4/07/2025	374.52	397.72	363.69	387.22	767,766	387.22
4/04/2025	392.20	405.48	382.30	386.11	1,105,714	386.11
4/03/2025	384.47	407.64	383.88	392.06	917,637	392.06
4/02/2025	365.76	405.23	358.42	391.26	1,623,754	391.26
4/01/2025	367.14	370.07	359.19	369.90	515,704	369.90
3/31/2025	371.00	373.17	365.88	366.92	398,870	366.92
3/28/2025	373.49	379.49	369.11	373.37	277,182	373.37
3/27/2025	371.96	376.88	368.79	375.99	240,970	375.99
3/26/2025	372.58	376.67	370.19	372.97	272,311	372.97
3/25/2025	372.99	376.75	361.69	372.70	552,656	372.70
3/24/2025	367.32	374.17	365.48	371.48	378,457	371.48
3/21/2025	367.77	369.85	356.77	366.12	724,946	366.12
3/20/2025	382.25	384.19	360.00	369.66	948,626	369.66
3/19/2025	389.53	399.33	384.16	386.89	703,969	386.89
3/18/2025	383.37	391.21	377.45	390.00	504,683	390.00
3/17/2025	380.00	392.09	379.62	387.83	595,838	387.83
3/14/2025	368.45	375.64	366.63	373.33	360,457	373.33
3/13/2025	368.51	374.86	367.14	367.59	281,013	367.59
3/12/2025	367.76	375.29	361.80	370.02	406,054	370.02
3/11/2025	376.55	381.24	359.59	366.94	632,594	366.94
3/10/2025	385.71	400.70	376.41	378.77	916,616	378.77
3/07/2025	355.85	389.95	355.85	387.17	960,853	387.17
3/06/2025	360.07	361.90	350.59	358.96	984,628	358.96
3/05/2025	350.92	364.58	350.92	362.87	968,899	362.87
3/04/2025	329.73	360.90	328.26	353.02	1,464,494	353.02
3/03/2025	334.49	335.88	327.30	329.54	532,649	329.54
2/28/2025	332.84	335.92	325.79	334.85	613,218	334.85
2/27/2025	328.56	335.80	328.56	335.63	492,960	335.63
2/26/2025	330.86	337.02	329.49	331.06	407,159	331.06
2/25/2025	327.00	337.01	327.00	332.26	490,864	332.26
2/24/2025	327.92	332.39	323.24	327.17	478,635	327.17
2/21/2025	336.51	336.51	318.60	327.00	712,484	327.00
2/20/2025	341.90	345.26	330.24	341.68	614,436	341.68
2/19/2025	336.31	350.50	333.96	344.51	633,264	344.51
2/18/2025	340.19	341.84	332.52	339.14	416,920	339.14
2/14/2025	344.30	347.67	334.05	338.51	566,569	338.51
2/13/2025	356.65	357.93	337.70	343.01	802,684	343.01
2/12/2025	361.75	366.88	351.38	355.75	704,790	355.75
2/11/2025	382.51	382.51	362.32	364.92	578,724	364.92
2/10/2025	375.00	387.83	372.38	382.10	296,809	382.10
2/07/2025	378.10	381.92	373.66	376.18	367,341	376.18
2/06/2025	378.93	379.69	369.31	375.25	446,574	375.25
2/05/2025	389.68	391.95	377.91	380.12	328,341	380.12
2/04/2025	387.97	394.00	383.51	386.36	362,468	386.36
2/03/2025	381.95	391.89	377.75	384.73	243,954	384.73
1/31/2025	381.84	389.44	373.44	386.26	337,618	386.26
1/30/2025	386.59	390.23	374.65	386.68	547,656	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