CACI INTL INC

Ticker: CACI CUSIP: 127190304 Class: CL A

FIRST NATIONAL BANK OF OMAHA's Holding History (CIK: 0000036644)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 5,067 Value ($000) $2,700 Avg Close $565.09 Range $488.90 - $632.77

Q3 2025

Shares 5,672 Value ($000) $2,829 Avg Close $483.42 Range $450.95 - $511.24

Q2 2025

Shares 5,862 Value ($000) $2,794 Avg Close $443.01 Range $358.42 - $483.10

Q1 2025

Shares 5,715 Value ($000) $2,097 Avg Close $382.67 Range $318.60 - $475.32

Q4 2024

Shares 5,573 Value ($000) $2,252 Avg Close $487.38 Range $393.59 - $588.26

Q3 2024

Shares 4,833 Value ($000) $2,439 Avg Close $463.04 Range $421.24 - $504.59

Q2 2024

Shares 6,355 Value ($000) $2,733 Avg Close $408.30 Range $362.33 - $439.20

Q1 2024

Shares 5,715 Value ($000) $2,097 Avg Close $355.33 Range $314.06 - $382.65

Q4 2023

Shares 6,254 Value ($000) $2,025 Avg Close $324.48 Range $302.21 - $347.63

Q3 2023

Shares 6,422 Value ($000) $2,016 Avg Close $334.43 Range $308.26 - $359.33

Q2 2023

Shares 5,899 Value ($000) $2,011 Avg Close $310.62 Range $293.69 - $342.83

Q1 2023

Shares 5,847 Value ($000) $1,732 Avg Close $294.71 Range $275.79 - $318.82

Q4 2022

Shares 5,884 Value ($000) $2 Avg Close $291.64 Range $245.32 - $319.33

Q3 2022

Shares 5,738 Value ($000) $1,498 Avg Close $281.74 Range $260.31 - $303.82

Q2 2022

Shares 6,266 Value ($000) $1,766 Avg Close $278.17 Range $252.00 - $308.84

Q1 2022

Shares 7,859 Value ($000) $2,368 Avg Close $276.04 Range $238.29 - $313.52

Q4 2021

Shares 7,077 Value ($000) $1,905 Avg Close $273.89 Range $249.98 - $290.71

Q3 2021

Shares 6,710 Value ($000) $1,758 Avg Close $258.21 Range $246.73 - $270.73

Q2 2021

Shares 7,974 Value ($000) $1,967 Avg Close $257.98 Range $246.32 - $266.96

Q1 2021

Shares 7,974 Value ($000) $1,967 Avg Close $239.29 Range $215.18 - $263.77

Q4 2020

Shares 8,087 Value ($000) $2,017 Avg Close $230.36 Range $198.46 - $251.41

Q3 2020

Shares 7,658 Value ($000) $1,633 Avg Close $216.11 Range $190.16 - $241.20

Q2 2020

Shares 6,833 Value ($000) $1,482 Avg Close $239.05 Range $199.56 - $266.31

Q1 2020

Shares 7,493 Value ($000) $1,582 Avg Close $248.52 Range $156.15 - $288.59

Q4 2019

Shares 10,293 Value ($000) $2,573 Avg Close $232.74 Range $215.00 - $252.69

Q3 2019

Shares 9,491 Value ($000) $2,195 Avg Close $215.64 Range $195.17 - $235.00

Q2 2019

Shares 12,504 Value ($000) $2,558 Avg Close $197.73 Range $180.38 - $212.85

Q1 2019

Shares 12,209 Value ($000) $2,222 Avg Close $170.36 Range $139.21 - $187.07

Q4 2018

Shares 12,000 Value ($000) $1,728 Avg Close $170.17 Range $138.39 - $188.00

Q3 2018

Shares 12,735 Value ($000) $2,345 Avg Close $184.58 Range $166.80 - $200.85

Q2 2018

Shares 12,810 Value ($000) $2,159 Avg Close $161.29 Range $147.15 - $174.80

Q1 2018

Shares 12,885 Value ($000) $1,950 Avg Close $146.16 Range $133.00 - $159.40

Q4 2017

Shares 13,010 Value ($000) $1,722 Avg Close $135.00 Range $121.60 - $147.31

Q3 2017

Shares 11,060 Value ($000) $1,541 Avg Close $129.12 Range $118.10 - $142.85

Q2 2017

Shares 10,905 Value ($000) $1,364 Avg Close $121.45 Range $112.10 - $132.45

Q1 2017

Shares 11,055 Value ($000) $1,297 Avg Close $124.37 Range $117.25 - $135.35

Q4 2016

Shares 9,058 Value ($000) $1,126 Avg Close $115.48 Range $96.05 - $133.70

Q3 2016

Shares 9,115 Value ($000) $920 Avg Close $96.47 Range $87.67 - $103.21

Q2 2016

Shares 8,100 Value ($000) $732 Avg Close $99.29 Range $87.31 - $111.13

Q1 2016

Shares 8,100 Value ($000) $864 Avg Close $93.51 Range $78.08 - $108.41

Q4 2015

Shares 7,550 Value ($000) $700 Avg Close $92.69 Range $72.19 - $104.09

Q3 2015

Shares 7,900 Value ($000) $584 Avg Close $79.72 Range $73.38 - $85.92

Q2 2015

Shares 6,725 Value ($000) $593 Avg Close $86.90 Range $80.70 - $91.72

Q1 2015

Shares 6,725 Value ($000) $593 Avg Close $87.32 Range $79.76 - $92.20

Q4 2014

Shares 5,300 Value ($000) $457 Avg Close $81.41 Range $69.15 - $91.80

Q3 2014

Shares 4,225 Value ($000) $301 Avg Close $70.52 Range $68.00 - $73.45

Q2 2014

Shares 4,225 Value ($000) $297 Avg Close $70.98 Range $67.01 - $74.89

Q1 2014

Shares 5,225 Value ($000) $386 Avg Close $75.86 Range $70.01 - $80.77

Q4 2013

Shares 7,225 Value ($000) $529 Avg Close $70.91 Range $66.09 - $74.27

Q3 2013

Shares 7,375 Value ($000) $510 Avg Close $66.75 Range $60.52 - $70.00

Q2 2013

Shares 7,175 Value ($000) $456 Avg Close $60.37 Range $54.05 - $65.52

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,067	$2,700	$565.09	$488.90 - $632.77
Q3 2025	5,672	$2,829	$483.42	$450.95 - $511.24
Q2 2025	5,862	$2,794	$443.01	$358.42 - $483.10
Q1 2025	5,715	$2,097	$382.67	$318.60 - $475.32
Q4 2024	5,573	$2,252	$487.38	$393.59 - $588.26
Q3 2024	4,833	$2,439	$463.04	$421.24 - $504.59
Q2 2024	6,355	$2,733	$408.30	$362.33 - $439.20
Q1 2024	5,715	$2,097	$355.33	$314.06 - $382.65
Q4 2023	6,254	$2,025	$324.48	$302.21 - $347.63
Q3 2023	6,422	$2,016	$334.43	$308.26 - $359.33
Q2 2023	5,899	$2,011	$310.62	$293.69 - $342.83
Q1 2023	5,847	$1,732	$294.71	$275.79 - $318.82
Q4 2022	5,884	$2	$291.64	$245.32 - $319.33
Q3 2022	5,738	$1,498	$281.74	$260.31 - $303.82
Q2 2022	6,266	$1,766	$278.17	$252.00 - $308.84
Q1 2022	7,859	$2,368	$276.04	$238.29 - $313.52
Q4 2021	7,077	$1,905	$273.89	$249.98 - $290.71
Q3 2021	6,710	$1,758	$258.21	$246.73 - $270.73
Q2 2021	7,974	$1,967	$257.98	$246.32 - $266.96
Q1 2021	7,974	$1,967	$239.29	$215.18 - $263.77
Q4 2020	8,087	$2,017	$230.36	$198.46 - $251.41
Q3 2020	7,658	$1,633	$216.11	$190.16 - $241.20
Q2 2020	6,833	$1,482	$239.05	$199.56 - $266.31
Q1 2020	7,493	$1,582	$248.52	$156.15 - $288.59
Q4 2019	10,293	$2,573	$232.74	$215.00 - $252.69
Q3 2019	9,491	$2,195	$215.64	$195.17 - $235.00
Q2 2019	12,504	$2,558	$197.73	$180.38 - $212.85
Q1 2019	12,209	$2,222	$170.36	$139.21 - $187.07
Q4 2018	12,000	$1,728	$170.17	$138.39 - $188.00
Q3 2018	12,735	$2,345	$184.58	$166.80 - $200.85
Q2 2018	12,810	$2,159	$161.29	$147.15 - $174.80
Q1 2018	12,885	$1,950	$146.16	$133.00 - $159.40
Q4 2017	13,010	$1,722	$135.00	$121.60 - $147.31
Q3 2017	11,060	$1,541	$129.12	$118.10 - $142.85
Q2 2017	10,905	$1,364	$121.45	$112.10 - $132.45
Q1 2017	11,055	$1,297	$124.37	$117.25 - $135.35
Q4 2016	9,058	$1,126	$115.48	$96.05 - $133.70
Q3 2016	9,115	$920	$96.47	$87.67 - $103.21
Q2 2016	8,100	$732	$99.29	$87.31 - $111.13
Q1 2016	8,100	$864	$93.51	$78.08 - $108.41
Q4 2015	7,550	$700	$92.69	$72.19 - $104.09
Q3 2015	7,900	$584	$79.72	$73.38 - $85.92
Q2 2015	6,725	$593	$86.90	$80.70 - $91.72
Q1 2015	6,725	$593	$87.32	$79.76 - $92.20
Q4 2014	5,300	$457	$81.41	$69.15 - $91.80
Q3 2014	4,225	$301	$70.52	$68.00 - $73.45
Q2 2014	4,225	$297	$70.98	$67.01 - $74.89
Q1 2014	5,225	$386	$75.86	$70.01 - $80.77
Q4 2013	7,225	$529	$70.91	$66.09 - $74.27
Q3 2013	7,375	$510	$66.75	$60.52 - $70.00
Q2 2013	7,175	$456	$60.37	$54.05 - $65.52