CACI INTL INC

Ticker: CACI CUSIP: 127190304 Class: CL A

BLAIR WILLIAM & CO/IL's Holding History (CIK: 0000902367)

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

Q4 2025

Shares 25,234 Value ($000) $13,445 Avg Close $565.09 Range $488.90 - $632.77

Q3 2025

Shares 19,234 Value ($000) $9,594 Avg Close $483.42 Range $450.95 - $511.24

Q2 2025

Shares 8,323 Value ($000) $3,968 Avg Close $443.01 Range $358.42 - $483.10

Q1 2025

Shares 7,736 Value ($000) $2,839 Avg Close $382.67 Range $318.60 - $475.32

Q4 2024

Shares 7,367 Value ($000) $2,977 Avg Close $487.38 Range $393.59 - $588.26

Q3 2024

Shares 7,753 Value ($000) $3,912 Avg Close $463.04 Range $421.24 - $504.59

Q1 2022

Shares 665 Value ($000) $200 Avg Close $276.04 Range $238.29 - $313.52

Q2 2021

Shares 1,085 Value ($000) $277 Avg Close $257.98 Range $246.32 - $266.96

Q1 2021

Shares 1,884 Value ($000) $465 Avg Close $239.29 Range $215.18 - $263.77

Q4 2020

Shares 1,183 Value ($000) $295 Avg Close $230.36 Range $198.46 - $251.41

Q3 2020

Shares 1,144 Value ($000) $244 Avg Close $216.11 Range $190.16 - $241.20

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	25,234	$13,445	$565.09	$488.90 - $632.77
Q3 2025	19,234	$9,594	$483.42	$450.95 - $511.24
Q2 2025	8,323	$3,968	$443.01	$358.42 - $483.10
Q1 2025	7,736	$2,839	$382.67	$318.60 - $475.32
Q4 2024	7,367	$2,977	$487.38	$393.59 - $588.26
Q3 2024	7,753	$3,912	$463.04	$421.24 - $504.59
Q1 2022	665	$200	$276.04	$238.29 - $313.52
Q2 2021	1,085	$277	$257.98	$246.32 - $266.96
Q1 2021	1,884	$465	$239.29	$215.18 - $263.77
Q4 2020	1,183	$295	$230.36	$198.46 - $251.41
Q3 2020	1,144	$244	$216.11	$190.16 - $241.20