CACI International Stock Price History
NYSE: CACITechnologyEDP ServicesUSD
610.65+11.25 (+1.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CACI price history at a glance
The price history for CACI International (CACI) on this page begins on March 17, 1980, when the stock closed at $0.5128; it most recently closed at $610.65 on October 5, 2026. The highest price in this record is $683.50, reached on January 19, 2026; the latest close is 10.7% below that peak. Across the 45 complete calendar years in the table, CACI finished higher in 31 and lower in 14. Its best year was 1982 (+368.4%) and its worst was 1984 (-45.5%).
Over roughly 47 years the share price changed +118981.5%, a 16.4% compound annual price return (excluding dividends). In the last 12 months alone, CACI has gained 19.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $683.50
- Date of high
- Jan 19, 2026
- Low since 1980
- $0.406
- Date of low
- Mar 24, 1980
- 52-week high
- $683.50
- 52-week low
- $434.70
- Last close
- $610.65
CACI returns
1 week
-0.71%
1 month
+0.63%
3 months
+25.53%
6 months
+14.25%
Year to date
+14.61%
1 year
+19.43%
3 years
+80.61%
5 years
+116.62%
CACI price return, excluding dividends.
CACI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 610.65 | +13.63% |
| 2025 | 537.41 | +27.91% |
| 2024 | 420.14 | +29.73% |
| 2023 | 323.86 | +7.74% |
| 2022 | 300.59 | +11.66% |
| 2021 | 269.21 | +7.97% |
| 2020 | 249.33 | -2.57% |
| 2019 | 255.91 | +76.98% |
| 2018 | 144.60 | +9.26% |
| 2017 | 132.35 | +6.48% |
| 2016 | 124.30 | +33.97% |
| 2015 | 92.78 | +8.36% |
| 2014 | 85.62 | +16.02% |
| 2013 | 73.80 | +30.48% |
| 2012 | 56.56 | +1.14% |
| 2011 | 55.92 | +4.72% |
| 2010 | 53.40 | +9.31% |
| 2009 | 48.85 | +7.62% |
| 2008 | 45.39 | +16.47% |
| 2007 | 38.97 | -31.03% |
| 2006 | 56.50 | -1.53% |
| 2005 | 57.38 | -15.78% |
| 2004 | 68.13 | +41.41% |
| 2003 | 48.18 | +29.31% |
| 2002 | 37.26 | -8.72% |
| 2001 | 40.82 | +254.72% |
| 2000 | 11.51 | +1.73% |
| 1999 | 11.31 | +34.07% |
| 1998 | 8.44 | -15.09% |
| 1997 | 9.94 | -1.85% |
| 1996 | 10.13 | +70.53% |
| 1995 | 5.94 | +17.28% |
| 1994 | 5.06 | +72.34% |
| 1993 | 2.94 | +36.23% |
| 1992 | 2.16 | +11.29% |
| 1991 | 1.94 | +44.18% |
| 1990 | 1.34 | +34.38% |
| 1989 | 1.00 | -23.81% |
| 1988 | 1.31 | +16.67% |
| 1987 | 1.13 | 0.00% |
| 1986 | 1.13 | -13.33% |
| 1985 | 1.30 | -25.00% |
| 1984 | 1.73 | -45.45% |
| 1983 | 3.17 | -44.38% |
| 1982 | 5.71 | +368.44% |
| 1981 | 1.22 | -6.56% |
| 1980* | 1.30 | +154.17% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
CACI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 599.69 | 613.19 | 596.22 | 610.65 | +1.88% | |
| 581.75 | 600.95 | 579.52 | 599.40 | +3.02% | |
| 597.49 | 599.09 | 575.24 | 581.85 | -2.97% | |
| 608.48 | 622.82 | 597.41 | 599.64 | -3.93% | |
| 616.69 | 635.29 | 614.03 | 624.19 | +1.49% | |
| 626.49 | 632.98 | 614.87 | 615.04 | -1.92% | |
| 615.22 | 639.88 | 613.45 | 627.06 | +2.95% | |
| 608.04 | 617.87 | 602.66 | 609.11 | +0.16% | |
| 612.19 | 618.98 | 604.98 | 608.14 | -1.34% | |
| 615.66 | 620.76 | 607.37 | 616.40 | -0.31% | |
| 612.54 | 624.42 | 611.00 | 618.32 | +0.24% | |
| 618.29 | 627.40 | 611.01 | 616.82 | +0.02% | |
| 612.86 | 627.44 | 611.31 | 616.68 | +0.56% | |
| 635.07 | 635.07 | 612.87 | 613.22 | -3.10% | |
| 629.09 | 640.00 | 627.72 | 632.87 | +0.96% | |
| 637.04 | 637.93 | 624.49 | 626.85 | -1.28% | |
| 639.64 | 642.01 | 633.11 | 635.00 | +0.61% | |
| 631.40 | 637.88 | 621.11 | 631.18 | -0.82% | |
| 634.86 | 646.12 | 623.93 | 636.40 | -0.12% | |
| 627.38 | 642.71 | 614.80 | 637.16 | +2.57% | |
| 624.68 | 626.91 | 610.23 | 621.17 | -0.46% | |
| 609.69 | 629.81 | 609.69 | 624.01 | +2.83% | |
| 627.03 | 631.40 | 604.86 | 606.85 | -2.95% | |
| 617.95 | 626.08 | 615.02 | 625.31 | +0.27% | |
| 623.69 | 633.41 | 618.66 | 623.61 | -1.01% | |
| 618.00 | 634.15 | 614.33 | 630.00 | +2.56% | |
| 626.97 | 627.73 | 611.44 | 614.27 | -2.41% | |
| 624.43 | 632.75 | 616.01 | 629.46 | +1.04% | |
| 630.18 | 634.17 | 619.78 | 623.01 | -0.83% | |
| 634.00 | 641.22 | 620.94 | 628.20 | -0.89% | |
| 623.90 | 634.50 | 620.01 | 633.82 | +1.45% | |
| 609.53 | 625.86 | 608.00 | 624.74 | +2.07% | |
| 632.25 | 632.25 | 611.28 | 612.10 | -3.83% | |
| 644.03 | 644.03 | 628.16 | 636.50 | -1.68% | |
| 647.02 | 653.81 | 643.65 | 647.39 | +0.16% | |
| 658.64 | 661.44 | 642.76 | 646.35 | -2.46% | |
| 659.94 | 669.89 | 656.12 | 662.68 | +1.01% | |
| 654.79 | 666.76 | 650.24 | 656.06 | +1.03% | |
| 666.01 | 669.83 | 647.70 | 649.34 | -3.16% | |
| 671.94 | 677.00 | 659.94 | 670.54 | +0.08% | |
| 683.34 | 683.39 | 666.00 | 670.00 | -1.48% | |
| 657.96 | 682.52 | 657.96 | 680.08 | +1.87% | |
| 640.00 | 670.28 | 640.00 | 667.57 | +2.98% | |
| 644.42 | 649.26 | 632.17 | 648.24 | +0.59% | |
| 625.01 | 650.77 | 614.01 | 644.43 | +2.49% | |
| 552.54 | 645.87 | 551.37 | 628.79 | +21.38% | |
| 525.37 | 528.84 | 512.61 | 518.03 | -1.18% | |
| 512.38 | 524.36 | 511.49 | 524.19 | +2.25% | |
| 501.99 | 513.25 | 499.01 | 512.66 | +3.00% | |
| 475.40 | 502.30 | 474.29 | 497.75 | +4.27% | |
| 480.90 | 481.75 | 471.84 | 477.35 | -2.14% | |
| 507.73 | 509.13 | 485.50 | 487.79 | -4.37% | |
| 503.28 | 512.31 | 498.16 | 510.06 | +2.86% | |
| 486.67 | 500.06 | 486.67 | 495.89 | +1.87% | |
| 486.66 | 507.34 | 486.51 | 486.77 | +1.28% | |
| 470.09 | 489.85 | 470.09 | 480.61 | +2.82% | |
| 445.03 | 468.23 | 443.67 | 467.43 | +6.05% | |
| 445.55 | 448.54 | 435.92 | 440.76 | -2.34% | |
| 461.38 | 461.86 | 450.06 | 451.33 | -2.22% | |
| 465.69 | 476.31 | 458.83 | 461.56 | -0.28% | |
| 476.06 | 477.38 | 461.60 | 462.85 | -1.90% | |
| 470.99 | 475.00 | 468.07 | 471.83 | +0.70% | |
| 472.00 | 475.08 | 462.78 | 468.55 | -1.97% | |
| 490.50 | 492.60 | 475.17 | 477.97 | -1.74% | |
| 489.64 | 492.51 | 477.35 | 486.45 | +0.65% | |
| 488.29 | 489.50 | 475.13 | 483.29 | -2.12% | |
| 497.64 | 505.17 | 490.45 | 493.78 | -0.72% | |
| 512.21 | 515.67 | 494.82 | 497.36 | -1.56% | |
| 503.01 | 508.56 | 493.23 | 505.24 | +0.48% | |
| 469.00 | 502.83 | 469.00 | 502.83 | +7.70% | |
| 466.57 | 474.67 | 463.83 | 466.88 | +0.78% | |
| 459.28 | 465.61 | 454.46 | 463.26 | +1.36% | |
| 456.96 | 462.99 | 450.00 | 457.04 | +0.69% | |
| 441.41 | 460.71 | 439.16 | 453.92 | +2.40% | |
| 458.42 | 460.77 | 439.80 | 443.26 | -4.06% | |
| 466.79 | 475.96 | 457.99 | 462.04 | -1.21% | |
| 450.00 | 468.51 | 448.40 | 467.68 | +3.99% | |
| 458.08 | 465.56 | 434.70 | 449.72 | -3.58% | |
| 490.00 | 491.98 | 461.73 | 466.42 | -5.76% | |
| 498.99 | 512.62 | 493.11 | 494.94 | -1.88% | |
| 506.27 | 513.15 | 491.87 | 504.42 | -0.62% | |
| 514.71 | 519.00 | 500.05 | 507.56 | -2.28% | |
| 527.14 | 530.00 | 516.94 | 519.40 | -1.15% | |
| 520.10 | 535.47 | 515.67 | 525.42 | +0.82% | |
| 526.94 | 534.26 | 515.48 | 521.14 | -0.74% | |
| 520.88 | 526.66 | 508.27 | 525.04 | +1.14% | |
| 529.02 | 537.80 | 515.01 | 519.14 | -2.31% | |
| 535.85 | 544.24 | 526.66 | 531.41 | -0.14% | |
| 533.55 | 544.00 | 525.94 | 532.13 | +0.77% | |
| 517.83 | 536.00 | 516.22 | 528.07 | +0.62% | |
| 518.93 | 526.98 | 510.77 | 524.80 | -0.02% | |
| 527.36 | 545.29 | 520.50 | 524.92 | +2.22% | |
| 520.09 | 524.72 | 511.85 | 513.51 | -1.79% | |
| 507.32 | 528.98 | 505.82 | 522.85 | +2.35% | |
| 494.97 | 513.96 | 494.97 | 510.84 | +1.94% | |
| 499.61 | 503.81 | 488.40 | 501.13 | -0.04% | |
| 490.34 | 505.00 | 489.13 | 501.35 | +2.30% | |
| 489.73 | 493.55 | 480.38 | 490.07 | -0.58% | |
| 492.19 | 499.44 | 485.41 | 492.91 | -0.08% | |
| 495.43 | 506.27 | 490.58 | 493.32 | -0.32% | |
| 487.01 | 499.76 | 486.60 | 494.92 | +1.63% | |
| 503.00 | 510.05 | 486.01 | 486.96 | -3.42% | |
| 505.82 | 512.64 | 495.08 | 504.18 | +0.06% | |
| 495.72 | 507.20 | 485.50 | 503.87 | +0.94% | |
| 488.00 | 509.64 | 486.90 | 499.18 | +3.44% | |
| 481.19 | 485.04 | 465.00 | 482.57 | +0.33% | |
| 488.34 | 488.44 | 476.70 | 480.99 | -1.81% | |
| 496.94 | 505.54 | 486.54 | 489.88 | -1.91% | |
| 489.10 | 504.31 | 474.41 | 499.42 | +1.09% | |
| 514.19 | 514.89 | 487.85 | 494.04 | -3.80% | |
| 513.21 | 525.62 | 508.51 | 513.58 | +0.06% | |
| 522.72 | 534.40 | 508.62 | 513.29 | -1.20% | |
| 503.16 | 523.60 | 503.16 | 519.54 | +3.28% | |
| 509.55 | 515.07 | 496.61 | 503.03 | -1.12% | |
| 506.21 | 514.89 | 496.51 | 508.72 | +1.36% | |
| 518.68 | 526.00 | 501.68 | 501.90 | -2.83% | |
| 532.15 | 532.15 | 511.90 | 516.54 | -1.89% | |
| 519.25 | 536.00 | 490.75 | 526.49 | +2.78% | |
| 522.33 | 522.33 | 502.04 | 512.25 | -1.18% | |
| 520.00 | 526.18 | 513.93 | 518.38 | -0.71% | |
| 527.26 | 530.53 | 518.26 | 522.07 | -0.97% | |
| 527.06 | 536.03 | 521.02 | 527.16 | -0.55% | |
| 533.82 | 540.00 | 523.01 | 530.10 | -0.30% | |
| 533.37 | 549.51 | 529.16 | 531.68 | -0.36% | |
| 533.60 | 544.14 | 526.00 | 533.58 | -1.16% | |
| 527.33 | 545.04 | 520.66 | 539.84 | +1.00% | |
| 557.41 | 559.13 | 531.50 | 534.49 | -5.10% | |
| 577.45 | 581.59 | 560.77 | 563.21 | -2.63% | |
| 564.92 | 590.55 | 563.72 | 578.45 | +1.64% | |
| 572.82 | 578.01 | 566.14 | 569.11 | -0.49% | |
| 573.78 | 578.95 | 568.12 | 571.93 | -0.64% | |
| 559.50 | 579.59 | 554.36 | 575.63 | +2.58% | |
| 546.00 | 568.59 | 545.97 | 561.15 | +3.18% | |
| 555.00 | 565.59 | 540.99 | 543.87 | -2.62% | |
| 569.92 | 577.62 | 556.74 | 558.48 | -0.92% | |
| 578.50 | 579.39 | 561.47 | 563.67 | -2.79% | |
| 575.32 | 588.69 | 575.32 | 579.84 | +0.16% | |
| 588.05 | 594.91 | 569.02 | 578.94 | +0.39% | |
| 586.96 | 587.54 | 575.32 | 576.71 | -2.13% | |
| 605.88 | 615.04 | 588.19 | 589.28 | -2.82% | |
| 607.47 | 615.77 | 602.50 | 606.38 | -1.07% | |
| 607.96 | 620.31 | 607.37 | 612.93 | +0.69% | |
| 609.31 | 625.00 | 607.91 | 608.73 | -0.69% | |
| 608.84 | 623.12 | 607.50 | 612.93 | +1.25% | |
| 608.00 | 615.19 | 591.20 | 605.35 | -0.23% | |
| 612.00 | 617.49 | 590.61 | 606.72 | -0.96% | |
| 602.26 | 618.39 | 599.41 | 612.63 | +1.37% | |
| 592.00 | 614.77 | 589.61 | 604.38 | +2.14% | |
| 628.43 | 634.81 | 591.43 | 591.71 | -6.55% | |
| 621.59 | 635.34 | 597.05 | 633.21 | +2.79% | |
| 612.52 | 621.69 | 608.13 | 616.00 | +0.57% | |
| 620.15 | 630.98 | 606.59 | 612.52 | -1.93% | |
| 628.26 | 631.92 | 613.86 | 624.55 | -0.83% | |
| 618.06 | 632.24 | 610.64 | 629.75 | +0.77% | |
| 616.09 | 624.99 | 608.49 | 624.96 | +2.42% | |
| 597.56 | 610.58 | 591.20 | 610.17 | +2.18% | |
| 591.89 | 603.64 | 589.36 | 597.16 | +1.21% | |
| 588.96 | 590.93 | 568.00 | 590.03 | +0.68% | |
| 571.43 | 586.37 | 567.55 | 586.02 | +2.63% | |
| 572.32 | 580.00 | 563.99 | 570.99 | -2.57% | |
| 587.78 | 593.66 | 576.98 | 586.03 | -0.87% | |
| 567.55 | 592.50 | 567.03 | 591.20 | +4.27% | |
| 565.41 | 577.83 | 565.00 | 566.99 | +0.44% | |
| 571.77 | 579.69 | 563.24 | 564.53 | -1.53% | |
| 568.39 | 584.57 | 564.85 | 573.30 | +2.12% | |
| 576.27 | 596.33 | 556.56 | 561.39 | -2.00% | |
| 625.84 | 632.50 | 550.28 | 572.83 | -8.46% | |
| 637.27 | 637.53 | 609.50 | 625.80 | -1.80% | |
| 621.42 | 638.07 | 621.42 | 637.27 | +3.03% | |
| 604.12 | 620.55 | 604.12 | 618.50 | +3.37% | |
| 603.23 | 618.19 | 597.24 | 598.32 | -1.12% | |
| 618.75 | 618.88 | 591.27 | 605.08 | -2.22% | |
| 617.99 | 621.25 | 605.00 | 618.84 | +1.06% | |
| 617.14 | 624.00 | 606.35 | 612.37 | -1.32% | |
| 617.43 | 628.40 | 612.00 | 620.58 | -0.41% | |
| 640.09 | 642.30 | 615.63 | 623.13 | -2.37% | |
| 643.01 | 645.67 | 628.90 | 638.24 | -0.77% | |
| 643.50 | 655.00 | 639.25 | 643.21 | +0.07% | |
| 666.50 | 666.50 | 623.69 | 642.78 | -2.93% | |
| 668.12 | 683.50 | 654.98 | 662.19 | +1.03% | |
| 641.07 | 663.63 | 622.05 | 655.46 | +3.62% | |
| 628.54 | 641.40 | 620.90 | 632.56 | +0.54% | |
| 635.00 | 642.00 | 624.03 | 629.14 | -0.99% | |
| 625.45 | 635.76 | 618.20 | 635.40 | +1.26% | |
| 613.30 | 627.97 | 606.00 | 627.50 | +2.65% | |
| 605.49 | 612.54 | 594.43 | 611.33 | +1.12% | |
| 605.24 | 609.68 | 595.95 | 604.57 | -0.04% | |
| 602.29 | 615.00 | 598.94 | 604.82 | +0.98% | |
| 585.36 | 607.12 | 581.85 | 598.94 | +2.54% | |
| 584.96 | 614.65 | 571.36 | 584.09 | +3.78% | |
| 562.57 | 564.77 | 553.49 | 562.79 | +0.60% | |
| 568.35 | 572.23 | 557.39 | 559.44 | -1.62% | |
| 536.33 | 569.04 | 536.33 | 568.63 | +5.81% | |
| 533.50 | 541.62 | 529.70 | 537.41 | +0.86% | |
| 538.23 | 539.27 | 531.14 | 532.81 | -1.15% | |
| 538.95 | 541.72 | 534.01 | 539.01 | -0.09% | |
| 541.40 | 546.95 | 537.48 | 539.48 | -0.46% | |
| 546.00 | 547.50 | 539.92 | 541.97 | -0.45% | |
| 545.84 | 547.81 | 538.10 | 544.41 | -0.03% | |
| 549.97 | 553.25 | 543.18 | 544.55 | -0.99% | |
| 559.33 | 563.00 | 548.41 | 550.00 | -1.19% | |
| 549.99 | 560.70 | 549.32 | 556.61 | +1.39% | |
| 563.39 | 563.39 | 548.10 | 548.96 | -2.10% | |
| 556.52 | 566.00 | 554.98 | 560.75 | +0.10% | |
| 565.04 | 565.46 | 554.01 | 560.20 | -1.27% | |
| 575.35 | 578.41 | 564.88 | 567.41 | -0.88% | |
| 585.86 | 585.86 | 571.84 | 572.45 | -2.40% | |
| 599.02 | 599.59 | 577.99 | 586.51 | -1.67% | |
| 589.24 | 603.75 | 585.00 | 596.45 | +1.23% | |
| 591.97 | 592.62 | 584.01 | 589.19 | -0.71% | |
| 597.03 | 597.03 | 583.84 | 593.43 | -0.37% | |
| 602.26 | 602.50 | 584.07 | 595.65 | -1.64% | |
| 592.75 | 625.81 | 586.44 | 605.60 | +2.15% | |
| 603.32 | 613.77 | 586.87 | 592.88 | -2.22% | |
| 615.25 | 625.63 | 606.11 | 606.36 | -0.96% | |
| 613.80 | 627.16 | 611.84 | 612.25 | -0.79% | |
| 615.42 | 619.79 | 614.74 | 617.10 | +0.28% | |
| 616.67 | 623.44 | 614.80 | 615.35 | -0.42% | |
| 620.28 | 632.77 | 609.79 | 617.97 | +1.27% | |
| 600.22 | 612.03 | 595.96 | 610.23 | +1.72% | |
| 593.26 | 608.36 | 585.98 | 599.94 | +0.83% | |
| 609.53 | 618.76 | 594.58 | 595.00 | -1.30% | |
| 597.87 | 612.34 | 593.17 | 602.85 | +0.94% | |
| 586.57 | 599.58 | 582.92 | 597.25 | +1.87% | |
| 589.72 | 596.40 | 584.30 | 586.31 | -0.77% | |
| 585.92 | 595.64 | 580.16 | 590.83 | +0.60% | |
| 589.29 | 594.43 | 578.17 | 587.29 | +0.11% | |
| 586.50 | 593.36 | 575.06 | 586.65 | -0.21% | |
| 591.10 | 593.19 | 583.65 | 587.87 | -0.67% | |
| 593.11 | 599.78 | 581.26 | 591.85 | +0.44% | |
| 580.65 | 591.05 | 577.07 | 589.25 | +0.83% | |
| 586.65 | 589.65 | 573.19 | 584.40 | -0.71% | |
| 581.27 | 596.49 | 578.94 | 588.57 | +0.65% | |
| 558.86 | 586.38 | 556.44 | 584.74 | +3.65% | |
| 562.25 | 565.78 | 548.17 | 564.14 | +0.34% | |
| 567.81 | 570.00 | 561.02 | 562.25 | -0.18% | |
| 559.52 | 571.32 | 559.52 | 563.25 | +0.19% | |
| 568.98 | 571.12 | 560.77 | 562.18 | -1.80% | |
| 575.48 | 583.31 | 569.14 | 572.49 | -1.08% | |
| 583.23 | 591.48 | 573.65 | 578.73 | -1.16% | |
| 587.58 | 592.76 | 570.01 | 585.55 | +0.17% | |
| 544.01 | 596.95 | 542.20 | 584.57 | +12.38% | |
| 530.85 | 536.03 | 516.87 | 520.16 | -2.54% | |
| 526.00 | 535.00 | 518.94 | 533.69 | +1.30% | |
| 518.71 | 533.96 | 518.71 | 526.84 | +2.14% | |
| 516.00 | 520.03 | 499.81 | 515.82 | -0.47% | |
| 518.26 | 532.73 | 517.82 | 518.23 | +0.22% | |
| 514.00 | 519.16 | 511.79 | 517.10 | +0.54% | |
| 507.13 | 518.61 | 505.51 | 514.31 | +1.23% | |
| 511.35 | 513.47 | 506.44 | 508.06 | -0.45% | |
| 512.50 | 516.94 | 506.49 | 510.35 | -0.19% | |
| 528.30 | 534.24 | 509.13 | 511.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CACI chart for longer ranges.