CACI International Inc (CACI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -5.8%
- 3M
- -23.4%
- YTD
- -13.2%
- 1Y
- +2.6%
- 3Y
- +12.5%
- 5Y
- +12.3%
Loading 10-year price history...
CACI Historical Performance
CACI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -11.8%
- 2003 annual price return
- +32.6%
- 2004 annual price return
- +41.4%
- 2005 annual price return
- -12.7%
- 2006 annual price return
- -0.8%
- 2007 annual price return
- -20.5%
- 2008 annual price return
- +4.5%
- 2009 annual price return
- +7.6%
- 2010 annual price return
- +7.7%
- 2011 annual price return
- +4.1%
- 2012 annual price return
- -2.7%
- 2013 annual price return
- +28.8%
- 2014 annual price return
- +18.0%
- 2015 annual price return
- +8.4%
- 2016 annual price return
- +38.8%
- 2017 annual price return
- +6.4%
- 2018 annual price return
- +7.4%
- 2019 annual price return
- +76.1%
- 2020 annual price return
- -1.1%
- 2021 annual price return
- +11.6%
- 2022 annual price return
- +10.1%
- 2023 annual price return
- +5.2%
- 2024 annual price return
- +23.8%
- 2025 annual price return
- +29.7%
- 2026 annual price return
- +13.5%
CACI Stock Price Trajectory (1980–2026)
As of June 21, 2026, CACI International Inc (CACI) trades at $466.42, representing a +2.6% return over the past year. The stock has delivered a +78.9% total return over five years (+12.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $683.50 on January 23, 2026. From this peak, CACI has corrected -31.8%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SAIC (-2.2% 1Y), LDOS (-27.8% 1Y), and BAH (-34.9% 1Y), CACI has outperformed the peer group average. Compare CACI vs SAIC →
CACI Historical Price Data · from 1980
Rows 1–50 of 11,660| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 490.00 | 491.98 | 461.74 | 466.42 | 430K | -5.76% |
| 2026-06-17 | 498.85 | 512.62 | 493.11 | 494.94 | 237K | -1.88% |
| 2026-06-16 | 506.27 | 513.14 | 491.87 | 504.42 | 323K | -0.62% |
| 2026-06-15 | 515.08 | 519.00 | 500.05 | 507.56 | 268K | -2.28% |
| 2026-06-12 | 527.14 | 530.00 | 516.93 | 519.40 | 145K | -1.15% |
| 2026-06-11 | 520.10 | 535.47 | 515.67 | 525.42 | 171K | +0.82% |
| 2026-06-10 | 523.09 | 532.48 | 519.25 | 521.14 | 152K | -0.74% |
| 2026-06-09 | 520.88 | 526.66 | 508.27 | 525.04 | 242K | +1.14% |
| 2026-06-08 | 529.02 | 537.80 | 515.01 | 519.14 | 335K | -2.31% |
| 2026-06-05 | 539.30 | 543.99 | 527.02 | 531.41 | 289K | -0.14% |
| 2026-06-04 | 533.55 | 544.00 | 525.94 | 532.13 | 274K | +0.77% |
| 2026-06-03 | 520.47 | 535.60 | 516.22 | 528.07 | 275K | +0.62% |
| 2026-06-02 | 518.93 | 526.98 | 510.77 | 524.80 | 177K | -0.02% |
| 2026-06-01 | 528.83 | 545.29 | 520.50 | 524.92 | 251K | +2.22% |
| 2026-05-29 | 520.09 | 524.65 | 511.95 | 513.51 | 298K | -1.79% |
| 2026-05-28 | 507.32 | 528.98 | 505.82 | 522.85 | 347K | +2.35% |
| 2026-05-27 | 494.97 | 513.96 | 494.97 | 510.84 | 245K | +1.94% |
| 2026-05-26 | 499.61 | 503.81 | 488.40 | 501.13 | 249K | -0.04% |
| 2026-05-22 | 490.34 | 505.00 | 489.13 | 501.35 | 21K | +2.30% |
| 2026-05-21 | 489.55 | 493.55 | 480.38 | 490.07 | 162K | -0.58% |
| 2026-05-20 | 493.02 | 499.44 | 486.46 | 492.91 | 243K | -0.08% |
| 2026-05-19 | 495.65 | 506.27 | 490.58 | 493.32 | 174K | -0.32% |
| 2026-05-18 | 487.01 | 499.76 | 486.60 | 494.92 | 215K | +1.63% |
| 2026-05-15 | 503.00 | 510.05 | 486.01 | 486.96 | 349K | -3.42% |
| 2026-05-14 | 505.82 | 510.56 | 495.08 | 504.18 | 375K | +0.06% |
| 2026-05-13 | 495.72 | 507.20 | 485.50 | 503.87 | 525K | +0.94% |
| 2026-05-12 | 488.00 | 509.64 | 485.26 | 499.18 | 447K | +3.44% |
| 2026-05-11 | 481.19 | 485.04 | 465.00 | 482.57 | 234K | +0.33% |
| 2026-05-08 | 488.34 | 488.44 | 476.70 | 480.99 | 260K | -1.84% |
| 2026-05-07 | 496.94 | 505.54 | 486.54 | 490.03 | 312K | -1.88% |
| 2026-05-06 | 488.79 | 504.31 | 474.40 | 499.42 | 377K | +1.09% |
| 2026-05-05 | 514.19 | 514.90 | 488.42 | 494.04 | 403K | -3.80% |
| 2026-05-04 | 513.21 | 525.62 | 508.51 | 513.58 | 289K | +0.06% |
| 2026-05-01 | 522.72 | 529.94 | 508.62 | 513.29 | 238K | -1.20% |
| 2026-04-30 | 503.65 | 523.60 | 503.16 | 519.54 | 342K | +3.28% |
| 2026-04-29 | 512.05 | 515.07 | 496.61 | 503.03 | 281K | -1.12% |
| 2026-04-28 | 506.21 | 514.89 | 496.51 | 508.72 | 290K | +1.33% |
| 2026-04-27 | 518.68 | 525.70 | 501.68 | 502.06 | 229K | -2.80% |
| 2026-04-24 | 532.15 | 532.15 | 511.90 | 516.54 | 433K | -1.89% |
| 2026-04-23 | 519.36 | 536.00 | 490.75 | 526.49 | 796K | +2.78% |
| 2026-04-22 | 522.33 | 522.33 | 502.04 | 512.25 | 405K | -1.18% |
| 2026-04-21 | 520.00 | 526.20 | 513.92 | 518.38 | 221K | -0.71% |
| 2026-04-20 | 527.26 | 530.52 | 518.26 | 522.07 | 374K | -0.97% |
| 2026-04-17 | 527.06 | 536.03 | 521.02 | 527.16 | 287K | -0.55% |
| 2026-04-16 | 533.82 | 540.00 | 523.01 | 530.10 | 197K | -0.30% |
| 2026-04-15 | 533.37 | 549.51 | 529.16 | 531.68 | 311K | -0.36% |
| 2026-04-14 | 536.07 | 544.14 | 526.00 | 533.58 | 252K | -1.16% |
| 2026-04-13 | 527.33 | 545.04 | 524.66 | 539.84 | 229K | +1.00% |
| 2026-04-10 | 559.13 | 559.13 | 531.67 | 534.49 | 316K | -5.10% |
| 2026-04-09 | 573.54 | 581.59 | 560.77 | 563.21 | 194K | -2.63% |
Full Stock Analysis
Deep dive into CACI consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CACI — Frequently Asked Questions
Quick answers to the most common questions about buying CACI stock.
How has CACI stock performed recently?
CACI returned +2.6% over the past year, beating its 5-year annualized CAGR of +12.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CACI's all-time high price?
CACI International Inc reached $683.50 on 2026-01-23. The 52-week high is $683.50. Current 1-year return of +2.6% places the stock closer to historical peaks.
Where can I download CACI historical price data?
This page provides CACI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.