CACI INTL INC

Ticker: CACI CUSIP: 127190304 Class: CL A

NISA INVESTMENT ADVISORS, LLC's Holding History (CIK: 0000937615)

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

Q4 2025

Shares 2,073 Value ($000) $1,105 Avg Close $565.09 Range $488.90 - $632.77

Q3 2025

Shares 2,073 Value ($000) $1,034 Avg Close $483.42 Range $450.95 - $511.24

Q2 2025

Shares 2,066 Value ($000) $985 Avg Close $443.01 Range $358.42 - $483.10

Q1 2025

Shares 2,053 Value ($000) $753 Avg Close $382.67 Range $318.60 - $475.32

Q4 2024

Shares 2,253 Value ($000) $910 Avg Close $487.38 Range $393.59 - $588.26

Q3 2024

Shares 2,328 Value ($000) $1,175 Avg Close $463.04 Range $421.24 - $504.59

Q2 2024

Shares 2,053 Value ($000) $883 Avg Close $408.30 Range $362.33 - $439.20

Q1 2024

Shares 5,153 Value ($000) $1,952 Avg Close $355.33 Range $314.06 - $382.65

Q4 2023

Shares 8,438 Value ($000) $2,733 Avg Close $324.48 Range $302.21 - $347.63

Q3 2023

Shares 8,438 Value ($000) $2,649 Avg Close $334.43 Range $308.26 - $359.33

Q2 2023

Shares 8,588 Value ($000) $2,927 Avg Close $310.62 Range $293.69 - $342.83

Q1 2023

Shares 8,588 Value ($000) $3 Avg Close $294.71 Range $275.79 - $318.82

Q4 2022

Shares 9,697 Value ($000) $3 Avg Close $291.64 Range $245.32 - $319.33

Q3 2022

Shares 9,567 Value ($000) $2,498 Avg Close $281.74 Range $260.31 - $303.82

Q2 2022

Shares 8,772 Value ($000) $2,472 Avg Close $278.17 Range $252.00 - $308.84

Q1 2022

Shares 8,300 Value ($000) $2,500 Avg Close $276.04 Range $238.29 - $313.52

Q4 2021

Shares 8,300 Value ($000) $2,054 Avg Close $273.89 Range $249.98 - $290.71

Q3 2021

Shares 8,300 Value ($000) $2,175 Avg Close $258.21 Range $246.73 - $270.73

Q2 2021

Shares 8,300 Value ($000) $2,117 Avg Close $257.98 Range $246.32 - $266.96

Q1 2021

Shares 8,300 Value ($000) $2,047 Avg Close $239.29 Range $215.18 - $263.77

Q4 2020

Shares 8,500 Value ($000) $2,119 Avg Close $230.36 Range $198.46 - $251.41

Q3 2020

Shares 9,250 Value ($000) $1,972 Avg Close $216.11 Range $190.16 - $241.20

Q2 2020

Shares 8,300 Value ($000) $1,800 Avg Close $239.05 Range $199.56 - $266.31

Q1 2020

Shares 8,500 Value ($000) $1,795 Avg Close $248.52 Range $156.15 - $288.59

Q4 2019

Shares 8,300 Value ($000) $2,075 Avg Close $232.74 Range $215.00 - $252.69

Q3 2019

Shares 8,300 Value ($000) $1,919 Avg Close $215.64 Range $195.17 - $235.00

Q2 2019

Shares 8,430 Value ($000) $1,725 Avg Close $197.73 Range $180.38 - $212.85

Q1 2019

Shares 8,430 Value ($000) $1,534 Avg Close $170.36 Range $139.21 - $187.07

Q4 2018

Shares 8,380 Value ($000) $1,207 Avg Close $170.17 Range $138.39 - $188.00

Q3 2018

Shares 8,480 Value ($000) $1,562 Avg Close $184.58 Range $166.80 - $200.85

Q2 2018

Shares 8,480 Value ($000) $1,429 Avg Close $161.29 Range $147.15 - $174.80

Q1 2018

Shares 8,480 Value ($000) $1,282 Avg Close $146.16 Range $133.00 - $159.40

Q4 2017

Shares 8,530 Value ($000) $1,129 Avg Close $135.00 Range $121.60 - $147.31

Q3 2017

Shares 8,830 Value ($000) $1,230 Avg Close $129.12 Range $118.10 - $142.85

Q2 2017

Shares 8,830 Value ($000) $1,104 Avg Close $121.45 Range $112.10 - $132.45

Q1 2017

Shares 8,780 Value ($000) $1,030 Avg Close $124.37 Range $117.25 - $135.35

Q4 2016

Shares 8,850 Value ($000) $1,100 Avg Close $115.48 Range $96.05 - $133.70

Q3 2016

Shares 9,100 Value ($000) $918 Avg Close $96.47 Range $87.67 - $103.21

Q2 2016

Shares 9,100 Value ($000) $823 Avg Close $99.29 Range $87.31 - $111.13

Q1 2016

Shares 8,900 Value ($000) $950 Avg Close $93.51 Range $78.08 - $108.41

Q4 2015

Shares 8,900 Value ($000) $826 Avg Close $92.69 Range $72.19 - $104.09

Q3 2015

Shares 8,900 Value ($000) $658 Avg Close $79.72 Range $73.38 - $85.92

Q2 2015

Shares 8,900 Value ($000) $720 Avg Close $86.90 Range $80.70 - $91.72

Q1 2015

Shares 8,900 Value ($000) $800 Avg Close $87.32 Range $79.76 - $92.20

Q4 2014

Shares 8,700 Value ($000) $750 Avg Close $81.41 Range $69.15 - $91.80

Q3 2014

Shares 8,700 Value ($000) $620 Avg Close $70.52 Range $68.00 - $73.45

Q2 2014

Shares 8,700 Value ($000) $611 Avg Close $70.98 Range $67.01 - $74.89

Q1 2014

Shares 15,700 Value ($000) $1,159 Avg Close $75.86 Range $70.01 - $80.77

Q4 2013

Shares 15,700 Value ($000) $1,150 Avg Close $70.91 Range $66.09 - $74.27

Q2 2013

Shares 13,400 Value ($000) $851 Avg Close $60.37 Range $54.05 - $65.52

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,073	$1,105	$565.09	$488.90 - $632.77
Q3 2025	2,073	$1,034	$483.42	$450.95 - $511.24
Q2 2025	2,066	$985	$443.01	$358.42 - $483.10
Q1 2025	2,053	$753	$382.67	$318.60 - $475.32
Q4 2024	2,253	$910	$487.38	$393.59 - $588.26
Q3 2024	2,328	$1,175	$463.04	$421.24 - $504.59
Q2 2024	2,053	$883	$408.30	$362.33 - $439.20
Q1 2024	5,153	$1,952	$355.33	$314.06 - $382.65
Q4 2023	8,438	$2,733	$324.48	$302.21 - $347.63
Q3 2023	8,438	$2,649	$334.43	$308.26 - $359.33
Q2 2023	8,588	$2,927	$310.62	$293.69 - $342.83
Q1 2023	8,588	$3	$294.71	$275.79 - $318.82
Q4 2022	9,697	$3	$291.64	$245.32 - $319.33
Q3 2022	9,567	$2,498	$281.74	$260.31 - $303.82
Q2 2022	8,772	$2,472	$278.17	$252.00 - $308.84
Q1 2022	8,300	$2,500	$276.04	$238.29 - $313.52
Q4 2021	8,300	$2,054	$273.89	$249.98 - $290.71
Q3 2021	8,300	$2,175	$258.21	$246.73 - $270.73
Q2 2021	8,300	$2,117	$257.98	$246.32 - $266.96
Q1 2021	8,300	$2,047	$239.29	$215.18 - $263.77
Q4 2020	8,500	$2,119	$230.36	$198.46 - $251.41
Q3 2020	9,250	$1,972	$216.11	$190.16 - $241.20
Q2 2020	8,300	$1,800	$239.05	$199.56 - $266.31
Q1 2020	8,500	$1,795	$248.52	$156.15 - $288.59
Q4 2019	8,300	$2,075	$232.74	$215.00 - $252.69
Q3 2019	8,300	$1,919	$215.64	$195.17 - $235.00
Q2 2019	8,430	$1,725	$197.73	$180.38 - $212.85
Q1 2019	8,430	$1,534	$170.36	$139.21 - $187.07
Q4 2018	8,380	$1,207	$170.17	$138.39 - $188.00
Q3 2018	8,480	$1,562	$184.58	$166.80 - $200.85
Q2 2018	8,480	$1,429	$161.29	$147.15 - $174.80
Q1 2018	8,480	$1,282	$146.16	$133.00 - $159.40
Q4 2017	8,530	$1,129	$135.00	$121.60 - $147.31
Q3 2017	8,830	$1,230	$129.12	$118.10 - $142.85
Q2 2017	8,830	$1,104	$121.45	$112.10 - $132.45
Q1 2017	8,780	$1,030	$124.37	$117.25 - $135.35
Q4 2016	8,850	$1,100	$115.48	$96.05 - $133.70
Q3 2016	9,100	$918	$96.47	$87.67 - $103.21
Q2 2016	9,100	$823	$99.29	$87.31 - $111.13
Q1 2016	8,900	$950	$93.51	$78.08 - $108.41
Q4 2015	8,900	$826	$92.69	$72.19 - $104.09
Q3 2015	8,900	$658	$79.72	$73.38 - $85.92
Q2 2015	8,900	$720	$86.90	$80.70 - $91.72
Q1 2015	8,900	$800	$87.32	$79.76 - $92.20
Q4 2014	8,700	$750	$81.41	$69.15 - $91.80
Q3 2014	8,700	$620	$70.52	$68.00 - $73.45
Q2 2014	8,700	$611	$70.98	$67.01 - $74.89
Q1 2014	15,700	$1,159	$75.86	$70.01 - $80.77
Q4 2013	15,700	$1,150	$70.91	$66.09 - $74.27
Q2 2013	13,400	$851	$60.37	$54.05 - $65.52