MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CACI — CACI INTERNATIONAL CLA
NYSECACI INTERNATIONAL CLA
$615.04
-12.02(-1.92%)
- O
- 626.49
- H
- 632.98
- L
- 614.87
- V
- 264.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$615.04
Period Return+45.5%
Period High$683.50
Period Low$409.62
Avg Daily Volume276.5K
Total Trading Days365
CACI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $626.49 | $632.98 | $614.87 | $615.04 | $-12.02 | -1.92% | 264,245 | $619.78 | $614.87 $632.98 |
| Oct 1, 2026 | $615.22 | $639.88 | $613.45 | $627.06 | +$17.95 | +2.95% | 305,189 | $628.99 | $613.45 $639.88 |
| Sep 30, 2026 | $608.04 | $617.87 | $602.66 | $609.11 | +$0.97 | +0.16% | 269,170 | $611.46 | $602.66 $617.87 |
| Sep 29, 2026 | $612.19 | $618.98 | $604.98 | $608.14 | $-8.26 | -1.34% | 263,478 | $609.34 | $604.98 $618.98 |
| Sep 28, 2026 | $615.66 | $620.76 | $607.37 | $616.40 | $-1.92 | -0.31% | 258,162 | $615.44 | $607.37 $620.76 |
| Sep 25, 2026 | $612.54 | $624.42 | $611.00 | $618.32 | +$1.50 | +0.24% | 217,574 | $619.04 | $611.00 $624.42 |
| Sep 24, 2026 | $618.29 | $627.40 | $611.01 | $616.82 | +$0.14 | +0.02% | 231,554 | $619.99 | $611.01 $627.40 |
| Sep 23, 2026 | $612.86 | $627.44 | $611.31 | $616.68 | +$3.46 | +0.56% | 151,995 | $617.31 | $611.31 $627.44 |
| Sep 22, 2026 | $635.07 | $635.07 | $612.87 | $613.22 | $-19.65 | -3.10% | 221,306 | $617.36 | $612.87 $635.07 |
| Sep 21, 2026 | $629.09 | $640.00 | $627.72 | $632.87 | +$6.02 | +0.96% | 196,772 | $634.47 | $627.72 $640.00 |
| Sep 18, 2026 | $637.04 | $637.93 | $624.49 | $626.85 | $-8.15 | -1.28% | 491,481 | $627.87 | $624.49 $637.93 |
| Sep 17, 2026 | $639.64 | $642.01 | $633.11 | $635.00 | +$3.82 | +0.61% | 261,738 | $636.49 | $633.11 $642.01 |
| Sep 16, 2026 | $631.40 | $637.88 | $621.11 | $631.18 | $-5.22 | -0.82% | 264,190 | $630.64 | $621.11 $637.88 |
| Sep 15, 2026 | $634.86 | $646.12 | $623.93 | $636.40 | $-0.76 | -0.12% | 251,945 | $636.17 | $623.93 $646.12 |
| Sep 14, 2026 | $627.38 | $642.71 | $614.80 | $637.16 | +$15.99 | +2.57% | 312,437 | $637.01 | $614.80 $642.71 |
| Sep 11, 2026 | $624.68 | $626.91 | $610.23 | $621.17 | $-2.84 | -0.46% | 271,555 | $618.21 | $610.23 $626.91 |
| Sep 10, 2026 | $609.69 | $629.81 | $609.69 | $624.01 | +$17.16 | +2.83% | 297,970 | $623.96 | $609.69 $629.81 |
| Sep 9, 2026 | $627.03 | $631.40 | $604.86 | $606.85 | $-18.46 | -2.95% | 272,324 | $609.09 | $604.86 $631.40 |
| Sep 8, 2026 | $617.95 | $626.08 | $615.02 | $625.31 | +$1.70 | +0.27% | 179,907 | $622.42 | $615.02 $626.08 |
| Sep 4, 2026 | $623.69 | $633.41 | $618.66 | $623.61 | $-6.39 | -1.01% | 205,332 | $624.95 | $618.66 $633.41 |
| Sep 3, 2026 | $618.00 | $634.15 | $614.33 | $630.00 | +$15.73 | +2.56% | 244,256 | $627.62 | $614.33 $634.15 |
| Sep 2, 2026 | $626.97 | $627.73 | $611.44 | $614.27 | $-15.19 | -2.41% | 403,082 | $612.48 | $611.44 $627.73 |
| Sep 1, 2026 | $624.43 | $632.75 | $616.01 | $629.46 | +$6.45 | +1.04% | 205,787 | $627.59 | $616.01 $632.75 |
| Aug 31, 2026 | $630.18 | $634.17 | $619.78 | $623.01 | $-5.19 | -0.83% | 315,572 | $624.39 | $619.78 $634.17 |
| Aug 28, 2026 | $634.00 | $641.22 | $620.94 | $628.20 | $-5.62 | -0.89% | 198,638 | $627.55 | $620.94 $641.22 |
| Aug 27, 2026 | $623.90 | $634.50 | $620.01 | $633.82 | +$9.08 | +1.45% | 221,315 | $629.54 | $620.01 $634.50 |
| Aug 26, 2026 | $609.53 | $625.86 | $608.00 | $624.74 | +$12.64 | +2.07% | 248,938 | $621.50 | $608.00 $625.86 |
| Aug 25, 2026 | $632.25 | $632.25 | $611.28 | $612.10 | $-24.40 | -3.83% | 321,557 | $615.91 | $611.28 $632.25 |
| Aug 24, 2026 | $644.03 | $644.03 | $628.16 | $636.50 | $-10.89 | -1.68% | 287,777 | $634.77 | $628.16 $644.03 |
| Aug 21, 2026 | $647.02 | $653.81 | $643.65 | $647.39 | +$1.04 | +0.16% | 160,025 | $647.93 | $643.65 $653.81 |