CACI INTL INC

Ticker: CACI CUSIP: 127190304 Class: CL A

SEGALL BRYANT & HAMILL, LLC's Holding History (CIK: 0001006378)

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

Q4 2025

Shares 51,956 Value ($000) $27,683 Avg Close $565.09 Range $488.90 - $632.77

Q3 2025

Shares 60,370 Value ($000) $30,111 Avg Close $483.42 Range $450.95 - $511.24

Q2 2025

Shares 59,546 Value ($000) $28,386 Avg Close $443.01 Range $358.42 - $483.10

Q1 2025

Shares 38,817 Value ($000) $14,243 Avg Close $382.67 Range $318.60 - $475.32

Q4 2024

Shares 39,067 Value ($000) $15,785 Avg Close $487.38 Range $393.59 - $588.26

Q3 2024

Shares 67,740 Value ($000) $34,179 Avg Close $463.04 Range $421.24 - $504.59

Q2 2024

Shares 65,344 Value ($000) $28,106 Avg Close $408.30 Range $362.33 - $439.20

Q1 2024

Shares 51,832 Value ($000) $19,636 Avg Close $355.33 Range $314.06 - $382.65

Q4 2023

Shares 52,262 Value ($000) $16,926 Avg Close $324.48 Range $302.21 - $347.63

Q3 2023

Shares 48,844 Value ($000) $15,334 Avg Close $334.43 Range $308.26 - $359.33

Q2 2023

Shares 58,570 Value ($000) $19,963 Avg Close $310.62 Range $293.69 - $342.83

Q1 2023

Shares 50,165 Value ($000) $15 Avg Close $294.71 Range $275.79 - $318.82

Q4 2022

Shares 1,700 Value ($000) $1 Avg Close $291.64 Range $245.32 - $319.33

Q3 2022

Shares 1,700 Value ($000) $444 Avg Close $281.74 Range $260.31 - $303.82

Q2 2022

Shares 1,700 Value ($000) $479 Avg Close $278.17 Range $252.00 - $308.84

Q1 2022

Shares 1,725 Value ($000) $520 Avg Close $276.04 Range $238.29 - $313.52

Q4 2021

Shares 1,725 Value ($000) $465 Avg Close $273.89 Range $249.98 - $290.71

Q3 2021

Shares 1,725 Value ($000) $451 Avg Close $258.21 Range $246.73 - $270.73

Q2 2021

Shares 1,925 Value ($000) $491 Avg Close $257.98 Range $246.32 - $266.96

Q1 2021

Shares 1,930 Value ($000) $476 Avg Close $239.29 Range $215.18 - $263.77

Q4 2020

Shares 2,130 Value ($000) $532 Avg Close $230.36 Range $198.46 - $251.41

Q3 2020

Shares 2,130 Value ($000) $454 Avg Close $216.11 Range $190.16 - $241.20

Q2 2020

Shares 2,130 Value ($000) $462 Avg Close $239.05 Range $199.56 - $266.31

Q1 2020

Shares 2,480 Value ($000) $524 Avg Close $248.52 Range $156.15 - $288.59

Q4 2019

Shares 2,980 Value ($000) $745 Avg Close $232.74 Range $215.00 - $252.69

Q3 2019

Shares 3,000 Value ($000) $694 Avg Close $215.64 Range $195.17 - $235.00

Q2 2019

Shares 3,200 Value ($000) $653 Avg Close $197.73 Range $180.38 - $212.85

Q1 2019

Shares 3,200 Value ($000) $582 Avg Close $170.36 Range $139.21 - $187.07

Q4 2018

Shares 3,207 Value ($000) $462 Avg Close $170.17 Range $138.39 - $188.00

Q3 2018

Shares 3,207 Value ($000) $591 Avg Close $184.58 Range $166.80 - $200.85

Q2 2018

Shares 3,457 Value ($000) $583 Avg Close $161.29 Range $147.15 - $174.80

Q1 2018

Shares 3,552 Value ($000) $538 Avg Close $146.16 Range $133.00 - $159.40

Q4 2017

Shares 3,552 Value ($000) $470 Avg Close $135.00 Range $121.60 - $147.31

Q3 2017

Shares 3,820 Value ($000) $532 Avg Close $129.12 Range $118.10 - $142.85

Q2 2017

Shares 4,042 Value ($000) $505 Avg Close $121.45 Range $112.10 - $132.45

Q1 2017

Shares 4,060 Value ($000) $476 Avg Close $124.37 Range $117.25 - $135.35

Q4 2016

Shares 4,060 Value ($000) $505 Avg Close $115.48 Range $96.05 - $133.70

Q3 2016

Shares 4,060 Value ($000) $410 Avg Close $96.47 Range $87.67 - $103.21

Q2 2016

Shares 4,560 Value ($000) $412 Avg Close $99.29 Range $87.31 - $111.13

Q1 2016

Shares 4,560 Value ($000) $487 Avg Close $93.51 Range $78.08 - $108.41

Q4 2015

Shares 4,560 Value ($000) $423 Avg Close $92.69 Range $72.19 - $104.09

Q3 2015

Shares 4,560 Value ($000) $337 Avg Close $79.72 Range $73.38 - $85.92

Q2 2015

Shares 4,560 Value ($000) $369 Avg Close $86.90 Range $80.70 - $91.72

Q1 2015

Shares 4,673 Value ($000) $420 Avg Close $87.32 Range $79.76 - $92.20

Q4 2014

Shares 4,673 Value ($000) $403 Avg Close $81.41 Range $69.15 - $91.80

Q3 2014

Shares 5,213 Value ($000) $372 Avg Close $70.52 Range $68.00 - $73.45

Q2 2014

Shares 5,693 Value ($000) $400 Avg Close $70.98 Range $67.01 - $74.89

Q1 2014

Shares 5,908 Value ($000) $436 Avg Close $75.86 Range $70.01 - $80.77

Q4 2013

Shares 5,908 Value ($000) $433 Avg Close $70.91 Range $66.09 - $74.27

Q3 2013

Shares 6,153 Value ($000) $425 Avg Close $66.75 Range $60.52 - $70.00

Q2 2013

Shares 6,303 Value ($000) $400 Avg Close $60.37 Range $54.05 - $65.52

Q1 2013

Shares 6,795 Value ($000) $393 Avg Close $54.67 Range $49.98 - $58.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	51,956	$27,683	$565.09	$488.90 - $632.77
Q3 2025	60,370	$30,111	$483.42	$450.95 - $511.24
Q2 2025	59,546	$28,386	$443.01	$358.42 - $483.10
Q1 2025	38,817	$14,243	$382.67	$318.60 - $475.32
Q4 2024	39,067	$15,785	$487.38	$393.59 - $588.26
Q3 2024	67,740	$34,179	$463.04	$421.24 - $504.59
Q2 2024	65,344	$28,106	$408.30	$362.33 - $439.20
Q1 2024	51,832	$19,636	$355.33	$314.06 - $382.65
Q4 2023	52,262	$16,926	$324.48	$302.21 - $347.63
Q3 2023	48,844	$15,334	$334.43	$308.26 - $359.33
Q2 2023	58,570	$19,963	$310.62	$293.69 - $342.83
Q1 2023	50,165	$15	$294.71	$275.79 - $318.82
Q4 2022	1,700	$1	$291.64	$245.32 - $319.33
Q3 2022	1,700	$444	$281.74	$260.31 - $303.82
Q2 2022	1,700	$479	$278.17	$252.00 - $308.84
Q1 2022	1,725	$520	$276.04	$238.29 - $313.52
Q4 2021	1,725	$465	$273.89	$249.98 - $290.71
Q3 2021	1,725	$451	$258.21	$246.73 - $270.73
Q2 2021	1,925	$491	$257.98	$246.32 - $266.96
Q1 2021	1,930	$476	$239.29	$215.18 - $263.77
Q4 2020	2,130	$532	$230.36	$198.46 - $251.41
Q3 2020	2,130	$454	$216.11	$190.16 - $241.20
Q2 2020	2,130	$462	$239.05	$199.56 - $266.31
Q1 2020	2,480	$524	$248.52	$156.15 - $288.59
Q4 2019	2,980	$745	$232.74	$215.00 - $252.69
Q3 2019	3,000	$694	$215.64	$195.17 - $235.00
Q2 2019	3,200	$653	$197.73	$180.38 - $212.85
Q1 2019	3,200	$582	$170.36	$139.21 - $187.07
Q4 2018	3,207	$462	$170.17	$138.39 - $188.00
Q3 2018	3,207	$591	$184.58	$166.80 - $200.85
Q2 2018	3,457	$583	$161.29	$147.15 - $174.80
Q1 2018	3,552	$538	$146.16	$133.00 - $159.40
Q4 2017	3,552	$470	$135.00	$121.60 - $147.31
Q3 2017	3,820	$532	$129.12	$118.10 - $142.85
Q2 2017	4,042	$505	$121.45	$112.10 - $132.45
Q1 2017	4,060	$476	$124.37	$117.25 - $135.35
Q4 2016	4,060	$505	$115.48	$96.05 - $133.70
Q3 2016	4,060	$410	$96.47	$87.67 - $103.21
Q2 2016	4,560	$412	$99.29	$87.31 - $111.13
Q1 2016	4,560	$487	$93.51	$78.08 - $108.41
Q4 2015	4,560	$423	$92.69	$72.19 - $104.09
Q3 2015	4,560	$337	$79.72	$73.38 - $85.92
Q2 2015	4,560	$369	$86.90	$80.70 - $91.72
Q1 2015	4,673	$420	$87.32	$79.76 - $92.20
Q4 2014	4,673	$403	$81.41	$69.15 - $91.80
Q3 2014	5,213	$372	$70.52	$68.00 - $73.45
Q2 2014	5,693	$400	$70.98	$67.01 - $74.89
Q1 2014	5,908	$436	$75.86	$70.01 - $80.77
Q4 2013	5,908	$433	$70.91	$66.09 - $74.27
Q3 2013	6,153	$425	$66.75	$60.52 - $70.00
Q2 2013	6,303	$400	$60.37	$54.05 - $65.52
Q1 2013	6,795	$393	$54.67	$49.98 - $58.49