CACI INTL INC

Ticker: CACI CUSIP: 127190304 Class: CL A

NEW YORK STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0000314969)

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

Q4 2025

Shares 24,380 Value ($000) $13 Avg Close $565.09 Range $488.90 - $632.77

Q3 2025

Shares 24,452 Value ($000) $12 Avg Close $483.42 Range $450.95 - $511.24

Q2 2025

Shares 24,452 Value ($000) $12 Avg Close $443.01 Range $358.42 - $483.10

Q1 2025

Shares 24,577 Value ($000) $9 Avg Close $382.67 Range $318.60 - $475.32

Q4 2024

Shares 26,977 Value ($000) $11 Avg Close $487.38 Range $393.59 - $588.26

Q3 2024

Shares 27,577 Value ($000) $14 Avg Close $463.04 Range $421.24 - $504.59

Q2 2024

Shares 28,977 Value ($000) $12 Avg Close $408.30 Range $362.33 - $439.20

Q1 2024

Shares 29,677 Value ($000) $11 Avg Close $355.33 Range $314.06 - $382.65

Q4 2023

Shares 31,626 Value ($000) $10 Avg Close $324.48 Range $302.21 - $347.63

Q3 2023

Shares 33,649 Value ($000) $11 Avg Close $334.43 Range $308.26 - $359.33

Q2 2023

Shares 35,240 Value ($000) $12 Avg Close $310.62 Range $293.69 - $342.83

Q1 2023

Shares 35,687 Value ($000) $11 Avg Close $294.71 Range $275.79 - $318.82

Q4 2022

Shares 36,087 Value ($000) $11 Avg Close $291.64 Range $245.32 - $319.33

Q3 2022

Shares 36,287 Value ($000) $9,473 Avg Close $281.74 Range $260.31 - $303.82

Q2 2022

Shares 36,287 Value ($000) $10,225 Avg Close $278.17 Range $252.00 - $308.84

Q1 2022

Shares 36,287 Value ($000) $10,932 Avg Close $276.04 Range $238.29 - $313.52

Q4 2021

Shares 36,387 Value ($000) $9,796 Avg Close $273.89 Range $249.98 - $290.71

Q3 2021

Shares 33,921 Value ($000) $8,891 Avg Close $258.21 Range $246.73 - $270.73

Q2 2021

Shares 35,396 Value ($000) $9,030 Avg Close $257.98 Range $246.32 - $266.96

Q1 2021

Shares 38,306 Value ($000) $9,449 Avg Close $239.29 Range $215.18 - $263.77

Q4 2020

Shares 39,606 Value ($000) $9,875 Avg Close $230.36 Range $198.46 - $251.41

Q3 2020

Shares 39,806 Value ($000) $8,485 Avg Close $216.11 Range $190.16 - $241.20

Q2 2020

Shares 44,006 Value ($000) $9,544 Avg Close $239.05 Range $199.56 - $266.31

Q1 2020

Shares 44,006 Value ($000) $9,292 Avg Close $248.52 Range $156.15 - $288.59

Q4 2019

Shares 46,206 Value ($000) $11,551 Avg Close $232.74 Range $215.00 - $252.69

Q3 2019

Shares 46,506 Value ($000) $10,755 Avg Close $215.64 Range $195.17 - $235.00

Q2 2019

Shares 46,606 Value ($000) $9,535 Avg Close $197.73 Range $180.38 - $212.85

Q1 2019

Shares 48,572 Value ($000) $8,841 Avg Close $170.36 Range $139.21 - $187.07

Q4 2018

Shares 49,773 Value ($000) $7,169 Avg Close $170.17 Range $138.39 - $188.00

Q3 2018

Shares 61,673 Value ($000) $11,357 Avg Close $184.58 Range $166.80 - $200.85

Q2 2018

Shares 61,673 Value ($000) $10,395 Avg Close $161.29 Range $147.15 - $174.80

Q1 2018

Shares 61,641 Value ($000) $9,329 Avg Close $146.16 Range $133.00 - $159.40

Q4 2017

Shares 61,541 Value ($000) $8,145 Avg Close $135.00 Range $121.60 - $147.31

Q3 2017

Shares 61,541 Value ($000) $8,576 Avg Close $129.12 Range $118.10 - $142.85

Q2 2017

Shares 61,741 Value ($000) $7,721 Avg Close $121.45 Range $112.10 - $132.45

Q1 2017

Shares 61,941 Value ($000) $7,266 Avg Close $124.37 Range $117.25 - $135.35

Q4 2016

Shares 61,941 Value ($000) $7,699 Avg Close $115.48 Range $96.05 - $133.70

Q3 2016

Shares 61,941 Value ($000) $6,250 Avg Close $96.47 Range $87.67 - $103.21

Q2 2016

Shares 62,141 Value ($000) $5,618 Avg Close $99.29 Range $87.31 - $111.13

Q1 2016

Shares 62,141 Value ($000) $6,630 Avg Close $93.51 Range $78.08 - $108.41

Q4 2015

Shares 62,141 Value ($000) $5,765 Avg Close $92.69 Range $72.19 - $104.09

Q3 2015

Shares 62,141 Value ($000) $4,597 Avg Close $79.72 Range $73.38 - $85.92

Q2 2015

Shares 62,141 Value ($000) $5,027 Avg Close $86.90 Range $80.70 - $91.72

Q1 2015

Shares 60,741 Value ($000) $5,462 Avg Close $87.32 Range $79.76 - $92.20

Q4 2014

Shares 61,141 Value ($000) $5,269 Avg Close $81.41 Range $69.15 - $91.80

Q3 2014

Shares 61,141 Value ($000) $4,358 Avg Close $70.52 Range $68.00 - $73.45

Q2 2014

Shares 63,687 Value ($000) $4,471 Avg Close $70.98 Range $67.01 - $74.89

Q1 2014

Shares 64,687 Value ($000) $4,774 Avg Close $75.86 Range $70.01 - $80.77

Q4 2013

Shares 65,687 Value ($000) $4,810 Avg Close $70.91 Range $66.09 - $74.27

Q3 2013

Shares 67,787 Value ($000) $4,685 Avg Close $66.75 Range $60.52 - $70.00

Q2 2013

Shares 68,787 Value ($000) $4,367 Avg Close $60.37 Range $54.05 - $65.52

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	24,380	$13	$565.09	$488.90 - $632.77
Q3 2025	24,452	$12	$483.42	$450.95 - $511.24
Q2 2025	24,452	$12	$443.01	$358.42 - $483.10
Q1 2025	24,577	$9	$382.67	$318.60 - $475.32
Q4 2024	26,977	$11	$487.38	$393.59 - $588.26
Q3 2024	27,577	$14	$463.04	$421.24 - $504.59
Q2 2024	28,977	$12	$408.30	$362.33 - $439.20
Q1 2024	29,677	$11	$355.33	$314.06 - $382.65
Q4 2023	31,626	$10	$324.48	$302.21 - $347.63
Q3 2023	33,649	$11	$334.43	$308.26 - $359.33
Q2 2023	35,240	$12	$310.62	$293.69 - $342.83
Q1 2023	35,687	$11	$294.71	$275.79 - $318.82
Q4 2022	36,087	$11	$291.64	$245.32 - $319.33
Q3 2022	36,287	$9,473	$281.74	$260.31 - $303.82
Q2 2022	36,287	$10,225	$278.17	$252.00 - $308.84
Q1 2022	36,287	$10,932	$276.04	$238.29 - $313.52
Q4 2021	36,387	$9,796	$273.89	$249.98 - $290.71
Q3 2021	33,921	$8,891	$258.21	$246.73 - $270.73
Q2 2021	35,396	$9,030	$257.98	$246.32 - $266.96
Q1 2021	38,306	$9,449	$239.29	$215.18 - $263.77
Q4 2020	39,606	$9,875	$230.36	$198.46 - $251.41
Q3 2020	39,806	$8,485	$216.11	$190.16 - $241.20
Q2 2020	44,006	$9,544	$239.05	$199.56 - $266.31
Q1 2020	44,006	$9,292	$248.52	$156.15 - $288.59
Q4 2019	46,206	$11,551	$232.74	$215.00 - $252.69
Q3 2019	46,506	$10,755	$215.64	$195.17 - $235.00
Q2 2019	46,606	$9,535	$197.73	$180.38 - $212.85
Q1 2019	48,572	$8,841	$170.36	$139.21 - $187.07
Q4 2018	49,773	$7,169	$170.17	$138.39 - $188.00
Q3 2018	61,673	$11,357	$184.58	$166.80 - $200.85
Q2 2018	61,673	$10,395	$161.29	$147.15 - $174.80
Q1 2018	61,641	$9,329	$146.16	$133.00 - $159.40
Q4 2017	61,541	$8,145	$135.00	$121.60 - $147.31
Q3 2017	61,541	$8,576	$129.12	$118.10 - $142.85
Q2 2017	61,741	$7,721	$121.45	$112.10 - $132.45
Q1 2017	61,941	$7,266	$124.37	$117.25 - $135.35
Q4 2016	61,941	$7,699	$115.48	$96.05 - $133.70
Q3 2016	61,941	$6,250	$96.47	$87.67 - $103.21
Q2 2016	62,141	$5,618	$99.29	$87.31 - $111.13
Q1 2016	62,141	$6,630	$93.51	$78.08 - $108.41
Q4 2015	62,141	$5,765	$92.69	$72.19 - $104.09
Q3 2015	62,141	$4,597	$79.72	$73.38 - $85.92
Q2 2015	62,141	$5,027	$86.90	$80.70 - $91.72
Q1 2015	60,741	$5,462	$87.32	$79.76 - $92.20
Q4 2014	61,141	$5,269	$81.41	$69.15 - $91.80
Q3 2014	61,141	$4,358	$70.52	$68.00 - $73.45
Q2 2014	63,687	$4,471	$70.98	$67.01 - $74.89
Q1 2014	64,687	$4,774	$75.86	$70.01 - $80.77
Q4 2013	65,687	$4,810	$70.91	$66.09 - $74.27
Q3 2013	67,787	$4,685	$66.75	$60.52 - $70.00
Q2 2013	68,787	$4,367	$60.37	$54.05 - $65.52