CACI International Inc (CACI) stock
CACINYSEServices-Computer Integrated Systems DesignFiscal year ends December 31
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 9/3034% above fair value
$675.62+1.25 (+0.19%)
Close on Oct 30, 2026Market cap $14.93BP/E 28.0Yield –
Price history
CACI International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$675.62
+0.19% on the day
52-week range
$434.70 – $689.15
-2.0% from the high
Change over 52 weeks
+20.0%
From $563.25 on Oct 30, 2025
Average volume
272,932
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $678.04 | $689.15 | $667.84 | $675.62 | +0.19% | 167,005 |
| Oct 29, 2026 | $672.56 | $682.99 | $666.95 | $674.37 | +1.22% | 222,191 |
| Oct 28, 2026 | $659.63 | $666.59 | $654.91 | $666.26 | 0.00% | 199,344 |
| Oct 27, 2026 | $655.02 | $668.75 | $654.25 | $666.26 | +0.19% | 221,200 |
| Oct 26, 2026 | $650.00 | $674.44 | $650.00 | $665.00 | +4.89% | 370,538 |
| Oct 23, 2026 | $615.17 | $642.23 | $603.25 | $633.98 | +2.38% | 339,550 |
| Oct 22, 2026 | $627.44 | $641.79 | $609.32 | $619.22 | -0.67% | 433,930 |
| Oct 21, 2026 | $609.80 | $624.24 | $607.68 | $623.38 | +2.57% | 245,850 |
| Oct 20, 2026 | $617.28 | $625.85 | $603.86 | $607.75 | -1.42% | 228,962 |
| Oct 19, 2026 | $612.18 | $618.45 | $605.47 | $616.48 | +0.35% | 176,268 |
| Oct 16, 2026 | $620.00 | $624.84 | $605.68 | $614.31 | +0.48% | 223,919 |
| Oct 15, 2026 | $610.72 | $618.62 | $603.96 | $611.36 | +1.22% | 268,866 |
| Oct 14, 2026 | $606.79 | $617.53 | $601.39 | $604.01 | -0.93% | 152,072 |
| Oct 13, 2026 | $613.04 | $614.98 | $601.10 | $609.66 | -0.77% | 192,816 |
| Oct 12, 2026 | $611.56 | $620.67 | $608.79 | $614.36 | +0.61% | 193,029 |
| Oct 9, 2026 | $599.69 | $613.19 | $596.22 | $610.65 | +1.88% | 251,195 |
| Oct 8, 2026 | $581.75 | $600.95 | $579.52 | $599.40 | +3.02% | 246,896 |
| Oct 7, 2026 | $597.49 | $599.09 | $575.24 | $581.85 | -2.97% | 232,482 |
| Oct 6, 2026 | $608.48 | $622.82 | $597.41 | $599.64 | -3.93% | 391,650 |
| Oct 5, 2026 | $616.69 | $635.29 | $614.03 | $624.19 | +1.49% | 273,448 |
| Oct 2, 2026 | $626.49 | $632.98 | $614.87 | $615.04 | -1.92% | 264,393 |
| Oct 1, 2026 | $615.22 | $639.88 | $613.45 | $627.06 | +2.95% | 305,188 |
| Sep 30, 2026 | $608.04 | $617.87 | $602.66 | $609.11 | +0.16% | 269,169 |
| Sep 29, 2026 | $612.19 | $618.98 | $604.98 | $608.14 | -1.34% | 263,478 |
| Sep 28, 2026 | $615.66 | $620.76 | $607.37 | $616.40 | -0.31% | 258,162 |
| Sep 25, 2026 | $612.54 | $624.42 | $611.00 | $618.32 | +0.24% | 217,574 |
| Sep 24, 2026 | $618.29 | $627.40 | $611.01 | $616.82 | +0.02% | 231,553 |
| Sep 23, 2026 | $612.86 | $627.44 | $611.31 | $616.68 | +0.56% | 151,994 |
| Sep 22, 2026 | $635.07 | $635.07 | $612.87 | $613.22 | -3.10% | 221,306 |
| Sep 21, 2026 | $629.09 | $640.00 | $627.72 | $632.87 | +0.96% | 196,772 |
| Sep 18, 2026 | $637.04 | $637.93 | $624.49 | $626.85 | -1.28% | 491,481 |
| Sep 17, 2026 | $639.64 | $642.01 | $633.11 | $635.00 | +0.61% | 261,738 |
| Sep 16, 2026 | $631.40 | $637.88 | $621.11 | $631.18 | -0.82% | 264,190 |
| Sep 15, 2026 | $634.86 | $646.12 | $623.93 | $636.40 | -0.12% | 251,968 |
| Sep 14, 2026 | $627.38 | $642.71 | $614.80 | $637.16 | +2.57% | 312,553 |
| Sep 11, 2026 | $624.68 | $626.91 | $610.23 | $621.17 | -0.46% | 271,555 |
| Sep 10, 2026 | $609.69 | $629.81 | $609.69 | $624.01 | +2.83% | 297,970 |
| Sep 9, 2026 | $627.03 | $631.40 | $604.86 | $606.85 | -2.95% | 272,324 |
| Sep 8, 2026 | $617.95 | $626.08 | $615.02 | $625.31 | +0.27% | 179,906 |
| Sep 4, 2026 | $623.69 | $633.41 | $618.66 | $623.61 | -1.01% | 205,332 |
| Sep 3, 2026 | $618.00 | $634.15 | $614.33 | $630.00 | +2.56% | 244,256 |
| Sep 2, 2026 | $626.97 | $627.73 | $611.44 | $614.27 | -2.41% | 405,668 |
| Sep 1, 2026 | $624.43 | $632.75 | $616.01 | $629.46 | +1.04% | 205,786 |
| Aug 31, 2026 | $630.18 | $634.17 | $619.78 | $623.01 | -0.83% | 315,568 |
| Aug 28, 2026 | $634.00 | $641.22 | $620.94 | $628.20 | -0.89% | 198,637 |
| Aug 27, 2026 | $623.90 | $634.50 | $620.01 | $633.82 | +1.45% | 221,314 |
| Aug 26, 2026 | $609.53 | $625.86 | $608.00 | $624.74 | +2.07% | 248,938 |
| Aug 25, 2026 | $632.25 | $632.25 | $611.28 | $612.10 | -3.83% | 321,556 |
| Aug 24, 2026 | $644.03 | $644.03 | $628.16 | $636.50 | -1.68% | 287,777 |
| Aug 21, 2026 | $647.02 | $653.81 | $643.65 | $647.39 | +0.16% | 160,025 |
| Aug 20, 2026 | $658.64 | $661.44 | $642.76 | $646.35 | -2.46% | 224,190 |
| Aug 19, 2026 | $659.94 | $669.89 | $656.12 | $662.68 | +1.01% | 146,922 |
| Aug 18, 2026 | $654.79 | $666.76 | $650.24 | $656.06 | +1.03% | 242,714 |
| Aug 17, 2026 | $666.01 | $669.83 | $647.70 | $649.34 | -3.16% | 231,447 |
| Aug 14, 2026 | $671.94 | $677.00 | $659.94 | $670.54 | +0.08% | 254,576 |
| Aug 13, 2026 | $683.34 | $683.39 | $666.00 | $670.00 | -1.48% | 289,981 |
| Aug 12, 2026 | $657.96 | $682.52 | $657.96 | $680.08 | +1.87% | 376,456 |
| Aug 11, 2026 | $640.00 | $670.28 | $640.00 | $667.57 | +2.98% | 280,242 |
| Aug 10, 2026 | $644.42 | $649.26 | $632.17 | $648.24 | +0.59% | 412,582 |
| Aug 7, 2026 | $625.01 | $650.77 | $614.01 | $644.43 | +2.49% | 416,447 |
| Aug 6, 2026 | $552.54 | $645.87 | $551.37 | $628.79 | +21.38% | 899,505 |
| Aug 5, 2026 | $525.37 | $528.84 | $512.61 | $518.03 | -1.18% | 222,649 |
| Aug 4, 2026 | $512.38 | $524.36 | $511.49 | $524.19 | +2.25% | 247,342 |
| Aug 3, 2026 | $501.99 | $513.25 | $499.01 | $512.66 | +3.00% | 249,005 |
| Jul 31, 2026 | $475.40 | $502.30 | $474.29 | $497.75 | +4.27% | 228,682 |
| Jul 30, 2026 | $480.90 | $481.75 | $471.84 | $477.35 | -2.14% | 221,091 |
| Jul 29, 2026 | $507.73 | $509.13 | $485.50 | $487.79 | -4.37% | 223,236 |
| Jul 28, 2026 | $503.28 | $512.31 | $498.16 | $510.06 | +2.86% | 350,045 |
| Jul 27, 2026 | $486.67 | $500.06 | $486.67 | $495.89 | +1.87% | 290,944 |
| Jul 24, 2026 | $486.66 | $507.34 | $486.51 | $486.77 | +1.28% | 265,945 |
| Jul 23, 2026 | $470.09 | $489.85 | $470.09 | $480.61 | +2.82% | 402,433 |
| Jul 22, 2026 | $445.03 | $468.23 | $443.67 | $467.43 | +6.05% | 254,376 |
| Jul 21, 2026 | $445.55 | $448.54 | $435.92 | $440.76 | -2.34% | 319,677 |
| Jul 20, 2026 | $461.38 | $461.86 | $450.06 | $451.33 | -2.22% | 168,049 |
| Jul 17, 2026 | $465.69 | $476.31 | $458.83 | $461.56 | -0.28% | 205,233 |
| Jul 16, 2026 | $476.06 | $477.38 | $461.60 | $462.85 | -1.90% | 265,103 |
| Jul 15, 2026 | $470.99 | $475.00 | $468.07 | $471.83 | +0.70% | 273,039 |
| Jul 14, 2026 | $472.00 | $475.08 | $462.78 | $468.55 | -1.97% | 268,403 |
| Jul 13, 2026 | $490.50 | $492.60 | $475.17 | $477.97 | -1.74% | 260,140 |
| Jul 10, 2026 | $489.64 | $492.51 | $477.35 | $486.45 | +0.65% | 284,253 |
| Jul 9, 2026 | $488.29 | $489.50 | $475.13 | $483.29 | -2.12% | 272,445 |
| Jul 8, 2026 | $497.64 | $505.17 | $490.45 | $493.78 | -0.72% | 259,058 |
| Jul 7, 2026 | $512.21 | $515.67 | $494.82 | $497.36 | -1.56% | 290,305 |
| Jul 6, 2026 | $503.01 | $508.56 | $493.23 | $505.24 | +0.48% | 266,627 |
| Jul 2, 2026 | $469.00 | $502.83 | $469.00 | $502.83 | +7.70% | 349,859 |
| Jul 1, 2026 | $466.57 | $474.67 | $463.83 | $466.88 | +0.78% | 257,525 |
| Jun 30, 2026 | $459.28 | $465.61 | $454.46 | $463.26 | +1.36% | 296,858 |
| Jun 29, 2026 | $456.96 | $462.99 | $450.00 | $457.04 | +0.69% | 202,007 |
| Jun 26, 2026 | $441.41 | $460.71 | $439.16 | $453.92 | +2.40% | 457,401 |
| Jun 25, 2026 | $458.42 | $460.77 | $439.80 | $443.26 | -4.06% | 307,774 |
| Jun 24, 2026 | $466.79 | $475.96 | $457.99 | $462.04 | -1.21% | 229,449 |
| Jun 23, 2026 | $450.00 | $468.51 | $448.40 | $467.68 | +3.99% | 362,029 |
| Jun 22, 2026 | $458.08 | $465.56 | $434.70 | $449.72 | -3.58% | 378,248 |
| Jun 18, 2026 | $490.00 | $491.98 | $461.73 | $466.42 | -5.76% | 445,025 |
| Jun 17, 2026 | $498.99 | $512.62 | $493.11 | $494.94 | -1.88% | 244,712 |
| Jun 16, 2026 | $506.27 | $513.15 | $491.87 | $504.42 | -0.62% | 326,988 |
| Jun 15, 2026 | $514.71 | $519.00 | $500.05 | $507.56 | -2.28% | 270,005 |
| Jun 12, 2026 | $527.14 | $530.00 | $516.94 | $519.40 | -1.15% | 146,518 |
| Jun 11, 2026 | $520.10 | $535.47 | $515.67 | $525.42 | +0.82% | 175,546 |
| Jun 10, 2026 | $526.94 | $534.26 | $515.48 | $521.14 | -0.74% | 181,602 |
| Jun 9, 2026 | $520.88 | $526.66 | $508.27 | $525.04 | +1.14% | 256,947 |
| Jun 8, 2026 | $529.02 | $537.80 | $515.01 | $519.14 | -2.31% | 338,140 |
| Jun 5, 2026 | $535.85 | $544.24 | $526.66 | $531.41 | -0.14% | 291,457 |
| Jun 4, 2026 | $533.55 | $544.00 | $525.94 | $532.13 | +0.77% | 284,029 |
| Jun 3, 2026 | $517.83 | $536.00 | $516.22 | $528.07 | +0.62% | 274,918 |
| Jun 2, 2026 | $518.93 | $526.98 | $510.77 | $524.80 | -0.02% | 180,944 |
| Jun 1, 2026 | $527.36 | $545.29 | $520.50 | $524.92 | +2.22% | 257,969 |
| May 29, 2026 | $520.09 | $524.72 | $511.85 | $513.51 | -1.79% | 446,413 |
| May 28, 2026 | $507.32 | $528.98 | $505.82 | $522.85 | +2.35% | 349,518 |
| May 27, 2026 | $494.97 | $513.96 | $494.97 | $510.84 | +1.94% | 246,829 |
| May 26, 2026 | $499.61 | $503.81 | $488.40 | $501.13 | -0.04% | 253,218 |
| May 22, 2026 | $490.34 | $505.00 | $489.13 | $501.35 | +2.30% | 186,535 |
| May 21, 2026 | $489.73 | $493.55 | $480.38 | $490.07 | -0.58% | 169,827 |
| May 20, 2026 | $492.19 | $499.44 | $485.41 | $492.91 | -0.08% | 254,054 |
| May 19, 2026 | $495.43 | $506.27 | $490.58 | $493.32 | -0.32% | 207,721 |
| May 18, 2026 | $487.01 | $499.76 | $486.60 | $494.92 | +1.63% | 216,343 |
| May 15, 2026 | $503.00 | $510.05 | $486.01 | $486.96 | -3.42% | 353,567 |
| May 14, 2026 | $505.82 | $512.64 | $495.08 | $504.18 | +0.06% | 376,434 |
| May 13, 2026 | $495.72 | $507.20 | $485.50 | $503.87 | +0.94% | 528,268 |
| May 12, 2026 | $488.00 | $509.64 | $486.90 | $499.18 | +3.44% | 454,855 |
| May 11, 2026 | $481.19 | $485.04 | $465.00 | $482.57 | +0.33% | 415,324 |
| May 8, 2026 | $488.34 | $488.44 | $476.70 | $480.99 | -1.81% | 273,618 |
| May 7, 2026 | $496.94 | $505.54 | $486.54 | $489.88 | -1.91% | 360,770 |
| May 6, 2026 | $489.10 | $504.31 | $474.41 | $499.42 | +1.09% | 380,997 |
| May 5, 2026 | $514.19 | $514.89 | $487.85 | $494.04 | -3.80% | 405,620 |
| May 4, 2026 | $513.21 | $525.62 | $508.51 | $513.58 | +0.06% | 290,294 |
| May 1, 2026 | $522.72 | $534.40 | $508.62 | $513.29 | -1.20% | 302,199 |
| Apr 30, 2026 | $503.16 | $523.60 | $503.16 | $519.54 | +3.28% | 391,723 |
| Apr 29, 2026 | $509.55 | $515.07 | $496.61 | $503.03 | -1.12% | 283,984 |
| Apr 28, 2026 | $506.21 | $514.89 | $496.51 | $508.72 | +1.36% | 293,204 |
| Apr 27, 2026 | $518.68 | $526.00 | $501.68 | $501.90 | -2.83% | 276,960 |
| Apr 24, 2026 | $532.15 | $532.15 | $511.90 | $516.54 | -1.89% | 432,816 |
| Apr 23, 2026 | $519.25 | $536.00 | $490.75 | $526.49 | +2.78% | 800,655 |
| Apr 22, 2026 | $522.33 | $522.33 | $502.04 | $512.25 | -1.18% | 407,828 |
| Apr 21, 2026 | $520.00 | $526.18 | $513.93 | $518.38 | -0.71% | 228,501 |
| Apr 20, 2026 | $527.26 | $530.53 | $518.26 | $522.07 | -0.97% | 377,454 |
| Apr 17, 2026 | $527.06 | $536.03 | $521.02 | $527.16 | -0.55% | 292,329 |
| Apr 16, 2026 | $533.82 | $540.00 | $523.01 | $530.10 | -0.30% | 200,220 |
| Apr 15, 2026 | $533.37 | $549.51 | $529.16 | $531.68 | -0.36% | 311,032 |
| Apr 14, 2026 | $533.60 | $544.14 | $526.00 | $533.58 | -1.16% | 258,710 |
| Apr 13, 2026 | $527.33 | $545.04 | $520.66 | $539.84 | +1.00% | 291,313 |
| Apr 10, 2026 | $557.41 | $559.13 | $531.50 | $534.49 | -5.10% | 318,927 |
| Apr 9, 2026 | $577.45 | $581.59 | $560.77 | $563.21 | -2.63% | 196,296 |
| Apr 8, 2026 | $564.92 | $590.55 | $563.72 | $578.45 | +1.64% | 219,129 |
| Apr 7, 2026 | $572.82 | $578.01 | $566.14 | $569.11 | -0.49% | 195,534 |
| Apr 6, 2026 | $573.78 | $578.95 | $568.12 | $571.93 | -0.64% | 141,663 |
| Apr 2, 2026 | $559.50 | $579.59 | $554.36 | $575.63 | +2.58% | 145,416 |
| Apr 1, 2026 | $546.00 | $568.59 | $545.97 | $561.15 | +3.18% | 217,025 |
| Mar 31, 2026 | $555.00 | $565.59 | $540.99 | $543.87 | -2.62% | 339,089 |
| Mar 30, 2026 | $569.92 | $577.62 | $556.74 | $558.48 | -0.92% | 263,102 |
| Mar 27, 2026 | $578.50 | $579.39 | $561.47 | $563.67 | -2.79% | 153,848 |
| Mar 26, 2026 | $575.32 | $588.69 | $575.32 | $579.84 | +0.16% | 202,940 |
| Mar 25, 2026 | $588.05 | $594.91 | $569.02 | $578.94 | +0.39% | 158,148 |
| Mar 24, 2026 | $586.96 | $587.54 | $575.32 | $576.71 | -2.13% | 175,449 |
| Mar 23, 2026 | $605.88 | $615.04 | $588.19 | $589.28 | -2.82% | 251,922 |
| Mar 20, 2026 | $607.47 | $615.77 | $602.50 | $606.38 | -1.07% | 492,403 |
| Mar 19, 2026 | $607.96 | $620.31 | $607.37 | $612.93 | +0.69% | 172,327 |
| Mar 18, 2026 | $609.31 | $625.00 | $607.91 | $608.73 | -0.69% | 157,606 |
| Mar 17, 2026 | $608.84 | $623.12 | $607.50 | $612.93 | +1.25% | 360,738 |
| Mar 16, 2026 | $608.00 | $615.19 | $591.20 | $605.35 | -0.23% | 306,522 |
| Mar 13, 2026 | $612.00 | $617.49 | $590.61 | $606.72 | -0.96% | 256,733 |
| Mar 12, 2026 | $602.26 | $618.39 | $599.41 | $612.63 | +1.37% | 239,694 |
| Mar 11, 2026 | $592.00 | $614.77 | $589.61 | $604.38 | +2.14% | 215,979 |
| Mar 10, 2026 | $628.43 | $634.81 | $591.43 | $591.71 | -6.55% | 363,871 |
| Mar 9, 2026 | $621.59 | $635.34 | $597.05 | $633.21 | +2.79% | 397,261 |
| Mar 6, 2026 | $612.52 | $621.69 | $608.13 | $616.00 | +0.57% | 236,796 |
| Mar 5, 2026 | $620.15 | $630.98 | $606.59 | $612.52 | -1.93% | 184,325 |
| Mar 4, 2026 | $628.26 | $631.92 | $613.86 | $624.55 | -0.83% | 244,442 |
| Mar 3, 2026 | $618.06 | $632.24 | $610.64 | $629.75 | +0.77% | 244,235 |
| Mar 2, 2026 | $616.09 | $624.99 | $608.49 | $624.96 | +2.42% | 228,478 |
| Feb 27, 2026 | $597.56 | $610.58 | $591.20 | $610.17 | +2.18% | 321,126 |
| Feb 26, 2026 | $591.89 | $603.64 | $589.36 | $597.16 | +1.21% | 231,086 |
| Feb 25, 2026 | $588.96 | $590.93 | $568.00 | $590.03 | +0.68% | 249,087 |
| Feb 24, 2026 | $571.43 | $586.37 | $567.55 | $586.02 | +2.63% | 114,257 |
| Feb 23, 2026 | $572.32 | $580.00 | $563.99 | $570.99 | -2.57% | 223,861 |
| Feb 20, 2026 | $587.78 | $593.66 | $576.98 | $586.03 | -0.87% | 214,217 |
| Feb 19, 2026 | $567.55 | $592.50 | $567.03 | $591.20 | +4.27% | 282,220 |
| Feb 18, 2026 | $565.41 | $577.83 | $565.00 | $566.99 | +0.44% | 315,073 |
| Feb 17, 2026 | $571.77 | $579.69 | $563.24 | $564.53 | -1.53% | 179,798 |
| Feb 13, 2026 | $568.39 | $584.57 | $564.85 | $573.30 | +2.12% | 231,085 |
| Feb 12, 2026 | $576.27 | $596.33 | $556.56 | $561.39 | -2.00% | 348,678 |
| Feb 11, 2026 | $625.84 | $632.50 | $550.28 | $572.83 | -8.46% | 735,988 |
| Feb 10, 2026 | $637.27 | $637.53 | $609.50 | $625.80 | -1.80% | 218,897 |
| Feb 9, 2026 | $621.42 | $638.07 | $621.42 | $637.27 | +3.03% | 220,045 |
| Feb 6, 2026 | $604.12 | $620.55 | $604.12 | $618.50 | +3.37% | 230,943 |
| Feb 5, 2026 | $603.23 | $618.19 | $597.24 | $598.32 | -1.12% | 166,606 |
| Feb 4, 2026 | $618.75 | $618.88 | $591.27 | $605.08 | -2.22% | 381,885 |
| Feb 3, 2026 | $617.99 | $621.25 | $605.00 | $618.84 | +1.06% | 227,221 |
| Feb 2, 2026 | $617.14 | $624.00 | $606.35 | $612.37 | -1.32% | 267,695 |
| Jan 30, 2026 | $617.43 | $628.40 | $612.00 | $620.58 | -0.41% | 205,920 |
| Jan 29, 2026 | $640.09 | $642.30 | $615.63 | $623.13 | -2.37% | 309,627 |
| Jan 28, 2026 | $643.01 | $645.67 | $628.90 | $638.24 | -0.77% | 219,326 |
| Jan 27, 2026 | $643.50 | $655.00 | $639.25 | $643.21 | +0.07% | 222,570 |
| Jan 26, 2026 | $666.50 | $666.50 | $623.69 | $642.78 | -2.93% | 392,266 |
| Jan 23, 2026 | $668.12 | $683.50 | $654.98 | $662.19 | +1.03% | 389,817 |
| Jan 22, 2026 | $641.07 | $663.63 | $622.05 | $655.46 | +3.62% | 673,498 |
| Jan 21, 2026 | $628.54 | $641.40 | $620.90 | $632.56 | +0.54% | 441,683 |
| Jan 20, 2026 | $635.00 | $642.00 | $624.03 | $629.14 | -0.99% | 422,173 |
| Jan 16, 2026 | $625.45 | $635.76 | $618.20 | $635.40 | +1.26% | 259,933 |
| Jan 15, 2026 | $613.30 | $627.97 | $606.00 | $627.50 | +2.65% | 304,964 |
| Jan 14, 2026 | $605.49 | $612.54 | $594.43 | $611.33 | +1.12% | 250,944 |
| Jan 13, 2026 | $605.24 | $609.68 | $595.95 | $604.57 | -0.04% | 251,760 |
| Jan 12, 2026 | $602.29 | $615.00 | $598.94 | $604.82 | +0.98% | 305,647 |
| Jan 9, 2026 | $585.36 | $607.12 | $581.85 | $598.94 | +2.54% | 496,809 |
| Jan 8, 2026 | $584.96 | $614.65 | $571.36 | $584.09 | +3.78% | 588,913 |
| Jan 7, 2026 | $562.57 | $564.77 | $553.49 | $562.79 | +0.60% | 335,910 |
| Jan 6, 2026 | $568.35 | $572.23 | $557.39 | $559.44 | -1.62% | 297,410 |
| Jan 5, 2026 | $536.33 | $569.04 | $536.33 | $568.63 | +5.81% | 347,363 |
| Jan 2, 2026 | $533.50 | $541.62 | $529.70 | $537.41 | +0.86% | 171,571 |
| Dec 31, 2025 | $538.23 | $539.27 | $531.14 | $532.81 | -1.15% | 187,364 |
| Dec 30, 2025 | $538.95 | $541.72 | $534.01 | $539.01 | -0.09% | 199,267 |
| Dec 29, 2025 | $541.40 | $546.95 | $537.48 | $539.48 | -0.46% | 181,301 |
| Dec 26, 2025 | $546.00 | $547.50 | $539.92 | $541.97 | -0.45% | 137,494 |
| Dec 24, 2025 | $545.84 | $547.81 | $538.10 | $544.41 | -0.03% | 92,018 |
| Dec 23, 2025 | $549.97 | $553.25 | $543.18 | $544.55 | -0.99% | 211,370 |
| Dec 22, 2025 | $559.33 | $563.00 | $548.41 | $550.00 | -1.19% | 326,917 |
| Dec 19, 2025 | $549.99 | $560.70 | $549.32 | $556.61 | +1.39% | 404,103 |
| Dec 18, 2025 | $563.39 | $563.39 | $548.10 | $548.96 | -2.10% | 427,944 |
| Dec 17, 2025 | $556.52 | $566.00 | $554.98 | $560.75 | +0.10% | 442,500 |
| Dec 16, 2025 | $565.04 | $565.46 | $554.01 | $560.20 | -1.27% | 292,446 |
| Dec 15, 2025 | $575.35 | $578.41 | $564.88 | $567.41 | -0.88% | 218,177 |
| Dec 12, 2025 | $585.86 | $585.86 | $571.84 | $572.45 | -2.40% | 235,150 |
| Dec 11, 2025 | $599.02 | $599.59 | $577.99 | $586.51 | -1.67% | 282,933 |
| Dec 10, 2025 | $589.24 | $603.75 | $585.00 | $596.45 | +1.23% | 193,622 |
| Dec 9, 2025 | $591.97 | $592.62 | $584.01 | $589.19 | -0.71% | 201,360 |
| Dec 8, 2025 | $597.03 | $597.03 | $583.84 | $593.43 | -0.37% | 221,142 |
| Dec 5, 2025 | $602.26 | $602.50 | $584.07 | $595.65 | -1.64% | 243,863 |
| Dec 4, 2025 | $592.75 | $625.81 | $586.44 | $605.60 | +2.15% | 366,039 |
| Dec 3, 2025 | $603.32 | $613.77 | $586.87 | $592.88 | -2.22% | 316,295 |
| Dec 2, 2025 | $615.25 | $625.63 | $606.11 | $606.36 | -0.96% | 324,374 |
| Dec 1, 2025 | $613.80 | $627.16 | $611.84 | $612.25 | -0.79% | 192,648 |
| Nov 28, 2025 | $615.42 | $619.79 | $614.74 | $617.10 | +0.28% | 53,068 |
| Nov 26, 2025 | $616.67 | $623.44 | $614.80 | $615.35 | -0.42% | 145,162 |
| Nov 25, 2025 | $620.28 | $632.77 | $609.79 | $617.97 | +1.27% | 300,452 |
| Nov 24, 2025 | $600.22 | $612.03 | $595.96 | $610.23 | +1.72% | 195,517 |
| Nov 21, 2025 | $593.26 | $608.36 | $585.98 | $599.94 | +0.83% | 258,838 |
| Nov 20, 2025 | $609.53 | $618.76 | $594.58 | $595.00 | -1.30% | 298,240 |
| Nov 19, 2025 | $597.87 | $612.34 | $593.17 | $602.85 | +0.94% | 279,038 |
| Nov 18, 2025 | $586.57 | $599.58 | $582.92 | $597.25 | +1.87% | 262,848 |
| Nov 17, 2025 | $589.72 | $596.40 | $584.30 | $586.31 | -0.77% | 127,484 |
| Nov 14, 2025 | $585.92 | $595.64 | $580.16 | $590.83 | +0.60% | 253,716 |
| Nov 13, 2025 | $589.29 | $594.43 | $578.17 | $587.29 | +0.11% | 199,925 |
| Nov 12, 2025 | $586.50 | $593.36 | $575.06 | $586.65 | -0.21% | 234,642 |
| Nov 11, 2025 | $591.10 | $593.19 | $583.65 | $587.87 | -0.67% | 107,481 |
| Nov 10, 2025 | $593.11 | $599.78 | $581.26 | $591.85 | +0.44% | 166,785 |
| Nov 7, 2025 | $580.65 | $591.05 | $577.07 | $589.25 | +0.83% | 146,048 |
| Nov 6, 2025 | $586.65 | $589.65 | $573.19 | $584.40 | -0.71% | 195,778 |
| Nov 5, 2025 | $581.27 | $596.49 | $578.94 | $588.57 | +0.65% | 239,494 |
| Nov 4, 2025 | $558.86 | $586.38 | $556.44 | $584.74 | +3.65% | 338,432 |
| Nov 3, 2025 | $562.25 | $565.78 | $548.17 | $564.14 | +0.34% | 240,409 |
| Oct 31, 2025 | $567.81 | $570.00 | $561.02 | $562.25 | -0.18% | 281,219 |
| Oct 30, 2025 | $559.52 | $571.32 | $559.52 | $563.25 | +0.19% | 223,937 |
| Oct 29, 2025 | $568.98 | $571.12 | $560.77 | $562.18 | -1.80% | 176,159 |
| Oct 28, 2025 | $575.48 | $583.31 | $569.14 | $572.49 | -1.08% | 246,073 |
| Oct 27, 2025 | $583.23 | $591.48 | $573.65 | $578.73 | -1.16% | 220,634 |
| Oct 24, 2025 | $587.58 | $592.76 | $570.01 | $585.55 | +0.17% | 345,842 |
| Oct 23, 2025 | $544.01 | $596.95 | $542.20 | $584.57 | +12.38% | 811,928 |
| Oct 22, 2025 | $530.85 | $536.03 | $516.87 | $520.16 | -2.54% | 467,482 |
| Oct 21, 2025 | $526.00 | $535.00 | $518.94 | $533.69 | +1.30% | 285,711 |
| Oct 20, 2025 | $518.71 | $533.96 | $518.71 | $526.84 | – | 221,529 |
Seasonality
CACI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | 0.3% | 0.1% | 5.0% | 1.8% | 0.7% | 3.1% | 4.9% | -0.8% | 5.7% | -1.1% | -3.1% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 16.5% | -1.7% | -10.9% | -4.5% | -1.2% | -9.8% | 7.4% | 25.2% | -2.2% | 10.9% | ||
| 2025 | -4.4% | -13.3% | 9.6% | 24.8% | -6.5% | 11.4% | -3.4% | 4.2% | 4.0% | 12.7% | 9.8% | -13.7% |
| 2024 | 6.1% | 9.1% | 1.1% | 6.2% | 5.5% | 1.3% | 7.3% | 5.8% | 3.4% | 9.5% | -16.8% | -12.1% |
| 2023 | 2.5% | -4.9% | 1.1% | 5.8% | -4.5% | 13.9% | 2.8% | -6.4% | -4.3% | 3.4% | -1.2% | 0.9% |
| 2022 | -8.1% | 13.1% | 7.7% | -11.9% | 5.7% | 0.5% | 7.3% | -7.1% | -7.1% | 16.5% | 2.7% | -3.7% |
| 2021 | -3.3% | -8.2% | 11.4% | 3.3% | 0.0% | 0.1% | 4.6% | -3.5% | 1.8% | 9.7% | -9.8% | 3.8% |
| 2020 | 7.0% | -8.4% | -13.8% | 18.5% | 0.3% | -13.5% | -4.2% | 12.7% | -9.0% | -2.2% | 13.8% | 5.1% |
| 2019 | 16.1% | 9.0% | -0.1% | 7.1% | 4.4% | 0.5% | 5.2% | 3.3% | 4.0% | -3.2% | 7.0% | 4.5% |
| 2018 | 6.2% | 6.0% | 1.5% | -0.2% | 10.3% | 1.1% | 3.9% | 11.3% | -5.6% | -3.1% | -7.6% | -12.7% |
| 2017 | -1.2% | 2.1% | -6.5% | 0.6% | 4.3% | 1.6% | 0.0% | 3.8% | 7.4% | 3.2% | -8.2% | 0.3% |