CACI International Inc (CACI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +1.9%
- 3M
- -2.8%
- YTD
- +13.7%
- 1Y
- +4.6%
- 3Y
- +23.5%
- 5Y
- +16.2%
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
- +13.6%
CACI Stock Price Trajectory (1980–2026)
As of November 7, 2026, CACI International Inc (CACI) trades at $611.16, representing a +4.6% return over the past year. The stock has delivered a +111.6% total return over five years (+16.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $694.01 on November 3, 2026. From this peak, CACI has corrected -11.9%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SAIC (+61.6% 1Y), LDOS (-31.9% 1Y), and BAH (-0.3% 1Y), CACI has underperformed the peer group average. Compare CACI vs SAIC →
CACI Historical Price Data · from 1980
Rows 1–50 of 11,757| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 593.67 | 612.90 | 578.89 | 611.16 | 242K | +1.10% |
| 2026-11-05 | 631.06 | 633.62 | 598.41 | 604.51 | 328K | -4.37% |
| 2026-11-04 | 664.95 | 669.59 | 616.18 | 632.16 | 392K | -7.05% |
| 2026-11-03 | 669.14 | 694.01 | 659.21 | 680.10 | 200K | -0.06% |
| 2026-11-02 | 674.45 | 684.47 | 668.35 | 680.50 | 200K | +0.72% |
| 2026-10-30 | 678.04 | 689.15 | 667.84 | 675.62 | 167K | +0.19% |
| 2026-10-29 | 672.56 | 682.99 | 666.95 | 674.37 | 222K | +1.22% |
| 2026-10-28 | 659.63 | 666.59 | 654.91 | 666.26 | 199K | 0.00% |
| 2026-10-27 | 655.02 | 668.75 | 654.25 | 666.26 | 221K | +0.19% |
| 2026-10-26 | 650.00 | 674.44 | 650.00 | 665.00 | 371K | +4.89% |
| 2026-10-23 | 615.17 | 642.23 | 603.25 | 633.98 | 340K | +2.38% |
| 2026-10-22 | 627.44 | 641.79 | 609.32 | 619.22 | 434K | -0.67% |
| 2026-10-21 | 609.80 | 624.24 | 607.67 | 623.38 | 246K | +2.57% |
| 2026-10-20 | 617.28 | 625.85 | 603.86 | 607.75 | 229K | -1.42% |
| 2026-10-19 | 612.18 | 618.45 | 605.47 | 616.48 | 176K | +0.35% |
| 2026-10-16 | 620.00 | 624.84 | 605.67 | 614.31 | 224K | +0.48% |
| 2026-10-15 | 610.72 | 618.62 | 603.96 | 611.36 | 269K | +1.22% |
| 2026-10-14 | 606.79 | 617.53 | 601.39 | 604.01 | 152K | -0.93% |
| 2026-10-13 | 613.04 | 614.98 | 601.10 | 609.66 | 193K | -0.77% |
| 2026-10-12 | 611.56 | 620.67 | 608.79 | 614.36 | 193K | +0.61% |
| 2026-10-09 | 599.69 | 613.19 | 596.22 | 610.65 | 251K | +1.88% |
| 2026-10-08 | 581.75 | 600.95 | 579.52 | 599.40 | 247K | +3.02% |
| 2026-10-07 | 597.49 | 599.09 | 575.24 | 581.85 | 233K | -2.97% |
| 2026-10-06 | 608.48 | 622.82 | 597.41 | 599.64 | 392K | -3.93% |
| 2026-10-05 | 616.69 | 635.29 | 614.03 | 624.19 | 273K | +1.49% |
| 2026-10-02 | 626.49 | 632.98 | 614.87 | 615.04 | 264K | -1.92% |
| 2026-10-01 | 615.22 | 639.88 | 613.45 | 627.06 | 305K | +2.95% |
| 2026-09-30 | 608.04 | 617.87 | 602.66 | 609.11 | 269K | +0.16% |
| 2026-09-29 | 612.19 | 618.98 | 604.98 | 608.14 | 264K | -1.34% |
| 2026-09-28 | 615.66 | 620.76 | 607.37 | 616.40 | 258K | -0.31% |
| 2026-09-25 | 612.54 | 624.42 | 611.00 | 618.32 | 218K | +0.24% |
| 2026-09-24 | 618.29 | 627.40 | 611.01 | 616.82 | 232K | +0.02% |
| 2026-09-23 | 612.86 | 627.44 | 611.31 | 616.68 | 152K | +0.56% |
| 2026-09-22 | 635.07 | 635.07 | 612.87 | 613.22 | 221K | -3.10% |
| 2026-09-21 | 629.09 | 640.00 | 627.72 | 632.87 | 197K | +0.96% |
| 2026-09-18 | 637.04 | 637.93 | 624.49 | 626.85 | 492K | -1.28% |
| 2026-09-17 | 639.64 | 642.01 | 633.11 | 635.00 | 262K | +0.61% |
| 2026-09-16 | 631.40 | 637.88 | 621.11 | 631.18 | 264K | -0.82% |
| 2026-09-15 | 634.86 | 646.12 | 623.93 | 636.40 | 252K | -0.12% |
| 2026-09-14 | 627.38 | 642.71 | 614.80 | 637.16 | 313K | +2.57% |
| 2026-09-11 | 624.68 | 626.91 | 610.23 | 621.17 | 272K | -0.46% |
| 2026-09-10 | 609.69 | 629.81 | 609.69 | 624.01 | 298K | +2.83% |
| 2026-09-09 | 627.03 | 631.40 | 604.86 | 606.85 | 272K | -2.95% |
| 2026-09-08 | 617.95 | 626.08 | 615.02 | 625.31 | 180K | +0.27% |
| 2026-09-04 | 623.69 | 633.41 | 618.66 | 623.61 | 205K | -1.01% |
| 2026-09-03 | 618.00 | 634.15 | 614.33 | 630.00 | 244K | +2.56% |
| 2026-09-02 | 626.97 | 627.73 | 611.44 | 614.27 | 406K | -2.41% |
| 2026-09-01 | 624.43 | 632.75 | 616.01 | 629.46 | 206K | +1.04% |
| 2026-08-31 | 630.18 | 634.17 | 619.78 | 623.01 | 316K | -0.83% |
| 2026-08-28 | 634.00 | 641.22 | 620.94 | 628.20 | 199K | -0.89% |
CACI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +4.6% over the past year, beating its 5-year annualized CAGR of +16.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CACI's all-time high price?
CACI International Inc reached $694.01 on 2026-11-03. The 52-week high is $694.01. Current 1-year return of +4.6% 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.