CACI INTL INC

Ticker: CACI CUSIP: 127190304 Class: CL A

MERCER GLOBAL ADVISORS INC /ADV's Holding History (CIK: 0000853758)

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

Q4 2025

Shares 4,338 Value ($000) $2,311 Avg Close $565.09 Range $488.90 - $632.77

Q3 2025

Shares 3,512 Value ($000) $1,752 Avg Close $483.42 Range $450.95 - $511.24

Q2 2025

Shares 2,159 Value ($000) $1,029 Avg Close $443.01 Range $358.42 - $483.10

Q1 2025

Shares 1,579 Value ($000) $579 Avg Close $382.67 Range $318.60 - $475.32

Q4 2024

Shares 1,409 Value ($000) $569 Avg Close $487.38 Range $393.59 - $588.26

Q3 2024

Shares 2,008 Value ($000) $1,015 Avg Close $463.04 Range $421.24 - $504.59

Q2 2024

Shares 22,976 Value ($000) $1,057 Avg Close $408.30 Range $362.33 - $439.20

Q1 2024

Shares 1,975 Value ($000) $1 Avg Close $355.33 Range $314.06 - $382.65

Q4 2023

Shares 1,988 Value ($000) $1 Avg Close $324.48 Range $302.21 - $347.63

Q3 2023

Shares 1,720 Value ($000) $1 Avg Close $334.43 Range $308.26 - $359.33

Q2 2023

Shares 1,771 Value ($000) $1 Avg Close $310.62 Range $293.69 - $342.83

Q1 2023

Shares 1,728 Value ($000) $1 Avg Close $294.71 Range $275.79 - $318.82

Q4 2022

Shares 1,758 Value ($000) $1 Avg Close $291.64 Range $245.32 - $319.33

Q3 2022

Shares 1,881 Value ($000) $491 Avg Close $281.74 Range $260.31 - $303.82

Q2 2022

Shares 1,873 Value ($000) $528 Avg Close $278.17 Range $252.00 - $308.84

Q1 2022

Shares 1,840 Value ($000) $554 Avg Close $276.04 Range $238.29 - $313.52

Q4 2021

Shares 1,728 Value ($000) $465 Avg Close $273.89 Range $249.98 - $290.71

Q3 2021

Shares 1,360 Value ($000) $356 Avg Close $258.21 Range $246.73 - $270.73

Q2 2021

Shares 1,328 Value ($000) $339 Avg Close $257.98 Range $246.32 - $266.96

Q1 2021

Shares 1,268 Value ($000) $313 Avg Close $239.29 Range $215.18 - $263.77

Q4 2020

Shares 1,064 Value ($000) $265 Avg Close $230.36 Range $198.46 - $251.41

Q1 2020

Shares 1,389 Value ($000) $293 Avg Close $248.52 Range $156.15 - $288.59

Q4 2019

Shares 3,239 Value ($000) $810 Avg Close $232.74 Range $215.00 - $252.69

Q3 2019

Shares 4,162 Value ($000) $962 Avg Close $215.64 Range $195.17 - $235.00

Q2 2019

Shares 4,907 Value ($000) $1,004 Avg Close $197.73 Range $180.38 - $212.85

Q1 2019

Shares 4,956 Value ($000) $902 Avg Close $170.36 Range $139.21 - $187.07

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,338	$2,311	$565.09	$488.90 - $632.77
Q3 2025	3,512	$1,752	$483.42	$450.95 - $511.24
Q2 2025	2,159	$1,029	$443.01	$358.42 - $483.10
Q1 2025	1,579	$579	$382.67	$318.60 - $475.32
Q4 2024	1,409	$569	$487.38	$393.59 - $588.26
Q3 2024	2,008	$1,015	$463.04	$421.24 - $504.59
Q2 2024	22,976	$1,057	$408.30	$362.33 - $439.20
Q1 2024	1,975	$1	$355.33	$314.06 - $382.65
Q4 2023	1,988	$1	$324.48	$302.21 - $347.63
Q3 2023	1,720	$1	$334.43	$308.26 - $359.33
Q2 2023	1,771	$1	$310.62	$293.69 - $342.83
Q1 2023	1,728	$1	$294.71	$275.79 - $318.82
Q4 2022	1,758	$1	$291.64	$245.32 - $319.33
Q3 2022	1,881	$491	$281.74	$260.31 - $303.82
Q2 2022	1,873	$528	$278.17	$252.00 - $308.84
Q1 2022	1,840	$554	$276.04	$238.29 - $313.52
Q4 2021	1,728	$465	$273.89	$249.98 - $290.71
Q3 2021	1,360	$356	$258.21	$246.73 - $270.73
Q2 2021	1,328	$339	$257.98	$246.32 - $266.96
Q1 2021	1,268	$313	$239.29	$215.18 - $263.77
Q4 2020	1,064	$265	$230.36	$198.46 - $251.41
Q1 2020	1,389	$293	$248.52	$156.15 - $288.59
Q4 2019	3,239	$810	$232.74	$215.00 - $252.69
Q3 2019	4,162	$962	$215.64	$195.17 - $235.00
Q2 2019	4,907	$1,004	$197.73	$180.38 - $212.85
Q1 2019	4,956	$902	$170.36	$139.21 - $187.07