CACI INTL INC

Ticker: CACI CUSIP: 127190304 Class: CL A

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025

Shares 11,718 Value ($000) $6,243 Avg Close $565.09 Range $488.90 - $632.77

Q3 2025

Shares 11,701 Value ($000) $5,836 Avg Close $483.42 Range $450.95 - $511.24

Q2 2025

Shares 11,701 Value ($000) $5,578 Avg Close $443.01 Range $358.42 - $483.10

Q1 2025

Shares 11,827 Value ($000) $4,340 Avg Close $382.67 Range $318.60 - $475.32

Q4 2024

Shares 28,339 Value ($000) $11,451 Avg Close $487.38 Range $393.59 - $588.26

Q3 2024

Shares 31,853 Value ($000) $16,072 Avg Close $463.04 Range $421.24 - $504.59

Q2 2024

Shares 28,153 Value ($000) $12,109 Avg Close $408.30 Range $362.33 - $439.20

Q1 2024

Shares 28,085 Value ($000) $10,639 Avg Close $355.33 Range $314.06 - $382.65

Q4 2023

Shares 29,784 Value ($000) $9,646 Avg Close $324.48 Range $302.21 - $347.63

Q3 2023

Shares 42,146 Value ($000) $13,231 Avg Close $334.43 Range $308.26 - $359.33

Q2 2023

Shares 57,166 Value ($000) $19,484 Avg Close $310.62 Range $293.69 - $342.83

Q1 2023

Shares 54,414 Value ($000) $16,122 Avg Close $294.71 Range $275.79 - $318.82

Q4 2022

Shares 47,735 Value ($000) $14,349 Avg Close $291.64 Range $245.32 - $319.33

Q3 2022

Shares 46,566 Value ($000) $12,157 Avg Close $281.74 Range $260.31 - $303.82

Q2 2022

Shares 45,699 Value ($000) $12,877 Avg Close $278.17 Range $252.00 - $308.84

Q1 2022

Shares 45,325 Value ($000) $13,655 Avg Close $276.04 Range $238.29 - $313.52

Q4 2021

Shares 46,366 Value ($000) $12,482 Avg Close $273.89 Range $249.98 - $290.71

Q3 2021

Shares 47,484 Value ($000) $12,446 Avg Close $258.21 Range $246.73 - $270.73

Q2 2021

Shares 34,182 Value ($000) $8,721 Avg Close $257.98 Range $246.32 - $266.96

Q1 2021

Shares 29,400 Value ($000) $7,252 Avg Close $239.29 Range $215.18 - $263.77

Q4 2020

Shares 40,861 Value ($000) $10,188 Avg Close $230.36 Range $198.46 - $251.41

Q3 2020

Shares 53,503 Value ($000) $11,405 Avg Close $216.11 Range $190.16 - $241.20

Q2 2020

Shares 63,443 Value ($000) $13,760 Avg Close $239.05 Range $199.56 - $266.31

Q1 2020

Shares 90,476 Value ($000) $19,104 Avg Close $248.52 Range $156.15 - $288.59

Q4 2019

Shares 75,025 Value ($000) $18,755 Avg Close $232.74 Range $215.00 - $252.69

Q3 2019

Shares 76,025 Value ($000) $17,582 Avg Close $215.64 Range $195.17 - $235.00

Q2 2019

Shares 55,131 Value ($000) $11,279 Avg Close $197.73 Range $180.38 - $212.85

Q1 2019

Shares 30,578 Value ($000) $5,566 Avg Close $170.36 Range $139.21 - $187.07

Q4 2018

Shares 28,807 Value ($000) $4,149 Avg Close $170.17 Range $138.39 - $188.00

Q3 2018

Shares 36,002 Value ($000) $6,630 Avg Close $184.58 Range $166.80 - $200.85

Q2 2018

Shares 35,732 Value ($000) $6,023 Avg Close $161.29 Range $147.15 - $174.80

Q1 2018

Shares 30,150 Value ($000) $4,563 Avg Close $146.16 Range $133.00 - $159.40

Q4 2017

Shares 31,768 Value ($000) $4,204 Avg Close $135.00 Range $121.60 - $147.31

Q3 2017

Shares 32,629 Value ($000) $4,547 Avg Close $129.12 Range $118.10 - $142.85

Q2 2017

Shares 31,829 Value ($000) $3,980 Avg Close $121.45 Range $112.10 - $132.45

Q1 2017

Shares 29,996 Value ($000) $3,518 Avg Close $124.37 Range $117.25 - $135.35

Q4 2016

Shares 25,600 Value ($000) $3,182 Avg Close $115.48 Range $96.05 - $133.70

Q3 2016

Shares 25,600 Value ($000) $2,583 Avg Close $96.47 Range $87.67 - $103.21

Q2 2016

Shares 25,600 Value ($000) $2,314 Avg Close $99.29 Range $87.31 - $111.13

Q1 2016

Shares 23,700 Value ($000) $2,529 Avg Close $93.51 Range $78.08 - $108.41

Q4 2015

Shares 23,400 Value ($000) $2,171 Avg Close $92.69 Range $72.19 - $104.09

Q3 2015

Shares 22,900 Value ($000) $1,694 Avg Close $79.72 Range $73.38 - $85.92

Q2 2015

Shares 59,384 Value ($000) $4,804 Avg Close $86.90 Range $80.70 - $91.72

Q1 2015

Shares 54,914 Value ($000) $4,938 Avg Close $87.32 Range $79.76 - $92.20

Q4 2014

Shares 47,672 Value ($000) $4,108 Avg Close $81.41 Range $69.15 - $91.80

Q3 2014

Shares 89,612 Value ($000) $6,387 Avg Close $70.52 Range $68.00 - $73.45

Q2 2014

Shares 110,399 Value ($000) $7,751 Avg Close $70.98 Range $67.01 - $74.89

Q1 2014

Shares 110,399 Value ($000) $8,147 Avg Close $75.86 Range $70.01 - $80.77

Q4 2013

Shares 121,877 Value ($000) $8,924 Avg Close $70.91 Range $66.09 - $74.27

Q3 2013

Shares 121,877 Value ($000) $8,423 Avg Close $66.75 Range $60.52 - $70.00

Q2 2013

Shares 118,776 Value ($000) $7,541 Avg Close $60.37 Range $54.05 - $65.52

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,718	$6,243	$565.09	$488.90 - $632.77
Q3 2025	11,701	$5,836	$483.42	$450.95 - $511.24
Q2 2025	11,701	$5,578	$443.01	$358.42 - $483.10
Q1 2025	11,827	$4,340	$382.67	$318.60 - $475.32
Q4 2024	28,339	$11,451	$487.38	$393.59 - $588.26
Q3 2024	31,853	$16,072	$463.04	$421.24 - $504.59
Q2 2024	28,153	$12,109	$408.30	$362.33 - $439.20
Q1 2024	28,085	$10,639	$355.33	$314.06 - $382.65
Q4 2023	29,784	$9,646	$324.48	$302.21 - $347.63
Q3 2023	42,146	$13,231	$334.43	$308.26 - $359.33
Q2 2023	57,166	$19,484	$310.62	$293.69 - $342.83
Q1 2023	54,414	$16,122	$294.71	$275.79 - $318.82
Q4 2022	47,735	$14,349	$291.64	$245.32 - $319.33
Q3 2022	46,566	$12,157	$281.74	$260.31 - $303.82
Q2 2022	45,699	$12,877	$278.17	$252.00 - $308.84
Q1 2022	45,325	$13,655	$276.04	$238.29 - $313.52
Q4 2021	46,366	$12,482	$273.89	$249.98 - $290.71
Q3 2021	47,484	$12,446	$258.21	$246.73 - $270.73
Q2 2021	34,182	$8,721	$257.98	$246.32 - $266.96
Q1 2021	29,400	$7,252	$239.29	$215.18 - $263.77
Q4 2020	40,861	$10,188	$230.36	$198.46 - $251.41
Q3 2020	53,503	$11,405	$216.11	$190.16 - $241.20
Q2 2020	63,443	$13,760	$239.05	$199.56 - $266.31
Q1 2020	90,476	$19,104	$248.52	$156.15 - $288.59
Q4 2019	75,025	$18,755	$232.74	$215.00 - $252.69
Q3 2019	76,025	$17,582	$215.64	$195.17 - $235.00
Q2 2019	55,131	$11,279	$197.73	$180.38 - $212.85
Q1 2019	30,578	$5,566	$170.36	$139.21 - $187.07
Q4 2018	28,807	$4,149	$170.17	$138.39 - $188.00
Q3 2018	36,002	$6,630	$184.58	$166.80 - $200.85
Q2 2018	35,732	$6,023	$161.29	$147.15 - $174.80
Q1 2018	30,150	$4,563	$146.16	$133.00 - $159.40
Q4 2017	31,768	$4,204	$135.00	$121.60 - $147.31
Q3 2017	32,629	$4,547	$129.12	$118.10 - $142.85
Q2 2017	31,829	$3,980	$121.45	$112.10 - $132.45
Q1 2017	29,996	$3,518	$124.37	$117.25 - $135.35
Q4 2016	25,600	$3,182	$115.48	$96.05 - $133.70
Q3 2016	25,600	$2,583	$96.47	$87.67 - $103.21
Q2 2016	25,600	$2,314	$99.29	$87.31 - $111.13
Q1 2016	23,700	$2,529	$93.51	$78.08 - $108.41
Q4 2015	23,400	$2,171	$92.69	$72.19 - $104.09
Q3 2015	22,900	$1,694	$79.72	$73.38 - $85.92
Q2 2015	59,384	$4,804	$86.90	$80.70 - $91.72
Q1 2015	54,914	$4,938	$87.32	$79.76 - $92.20
Q4 2014	47,672	$4,108	$81.41	$69.15 - $91.80
Q3 2014	89,612	$6,387	$70.52	$68.00 - $73.45
Q2 2014	110,399	$7,751	$70.98	$67.01 - $74.89
Q1 2014	110,399	$8,147	$75.86	$70.01 - $80.77
Q4 2013	121,877	$8,924	$70.91	$66.09 - $74.27
Q3 2013	121,877	$8,423	$66.75	$60.52 - $70.00
Q2 2013	118,776	$7,541	$60.37	$54.05 - $65.52