CACI: CACI International Inc

As of Friday, May 22nd, 2026

$ 501.35

+11.28 +2.30%

Open: 490.34
High: 505.00
Low: 489.13
Volume: 186,516
Previous Close on Thursday, May 21st, 2026

$ 490.07

-2.84 -0.58%

Open: 489.73
High: 493.55
Low: 480.38
Volume: 169,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 490.34 505.00 489.13 501.35 186,516 +11.28 +2.30
2026-05-21 489.73 493.55 480.38 490.07 169,745 -2.84 -0.58
2026-05-20 492.19 499.44 485.41 492.91 252,915 -0.41 -0.08
2026-05-19 495.43 506.27 490.58 493.32 207,717 -1.60 -0.32
2026-05-18 487.01 499.76 486.60 494.92 215,196 +7.96 +1.63
2026-05-15 503.00 510.05 486.01 486.96 353,539 -17.22 -3.42
2026-05-14 505.82 512.64 495.08 504.18 376,394 +0.31 +0.06
2026-05-13 495.72 507.20 485.50 503.87 52,826 +4.69 +0.94
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 506.27
On 2026-05-19		 480.38
On 2026-05-21		 14.39 2.96 506.27
On 2026-05-19		 480.38
On 2026-05-21		 -5.11 494.51
10D 512.64
On 2026-05-14		 465.00
On 2026-05-11		 20.36 4.23 512.64
On 2026-05-14		 480.38
On 2026-05-21		 -6.29 494.93
20D 534.40
On 2026-05-01		 465.00
On 2026-05-11		 -15.19 -2.94 534.40
On 2026-05-01		 465.00
On 2026-05-11		 -12.99 498.69
WTD 506.27
On 2026-05-19		 480.38
On 2026-05-21		 14.39 2.96 506.27
On 2026-05-19		 480.38
On 2026-05-21		 -5.11 494.51
MTD 534.40
On 2026-05-01		 465.00
On 2026-05-11		 -18.19 -3.50 534.40
On 2026-05-01		 465.00
On 2026-05-11		 -12.99 496.28
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CACI

CACI International Inc

501.35 +11.28 +2.30 186,516