CACI International Inc (CACI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CACI Historical Performance
Short-Term Returns
CACI Stock Price Trajectory (2011–2026)
As of May 6, 2026, CACI International Inc (CACI) trades at $494.04, representing a +7.0% return over the past year. The stock has delivered a +88.1% total return over five years (+13.5% 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 -27.7%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SAIC (-18.7% 1Y), LDOS (-7.3% 1Y), and BAH (-36.0% 1Y), CACI has outperformed the peer group average. Compare CACI vs SAIC →
CACI Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 578.36 | 590.55 | 563.72 | 578.45 | 215K | +1.64% |
| 2026-04-07 | 572.82 | 578.01 | 566.14 | 569.11 | 194K | -0.49% |
| 2026-04-06 | 573.78 | 578.95 | 568.12 | 571.93 | 112K | -0.64% |
| 2026-04-02 | 559.05 | 576.62 | 554.36 | 575.63 | 125K | +2.58% |
| 2026-04-01 | 546.00 | 568.59 | 545.97 | 561.15 | 211K | +3.18% |
| 2026-03-31 | 555.00 | 565.59 | 540.99 | 543.87 | 335K | -2.62% |
| 2026-03-30 | 569.92 | 577.62 | 556.74 | 558.48 | 261K | -0.92% |
| 2026-03-27 | 575.39 | 579.39 | 561.58 | 563.67 | 150K | -2.79% |
| 2026-03-26 | 575.32 | 588.69 | 575.32 | 579.84 | 183K | +0.16% |
| 2026-03-25 | 588.05 | 594.91 | 569.02 | 578.94 | 155K | +0.39% |
| 2026-03-24 | 582.09 | 587.54 | 575.32 | 576.71 | 175K | -2.13% |
Full CACI Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See CACI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CACI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CACI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonCACI — Frequently Asked Questions
Quick answers to the most common questions about buying CACI stock.
How has CACI stock performed recently?
CACI returned +7.0% over the past year, beating its 5-year annualized CAGR of +13.5%. 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 +7.0% 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 2011-2026, downloadable in CSV format.