CACI INTL INC

Ticker: CACI CUSIP: 127190304 Class: CL A

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 118,985 Value ($000) $63,396 Avg Close $565.09 Range $488.90 - $632.77

Q3 2025

Shares 93,623 Value ($000) $46,697 Avg Close $483.42 Range $450.95 - $511.24

Q2 2025

Shares 89,044 Value ($000) $42,447 Avg Close $443.01 Range $358.42 - $483.10

Q1 2025

Shares 99,848 Value ($000) $36,636 Avg Close $382.67 Range $318.60 - $475.32

Q4 2024

Shares 151,513 Value ($000) $61,220 Avg Close $487.38 Range $393.59 - $588.26

Q3 2024

Shares 163,916 Value ($000) $82,705 Avg Close $463.04 Range $421.24 - $504.59

Q2 2024

Shares 179,963 Value ($000) $77,407 Avg Close $408.30 Range $362.33 - $439.20

Q1 2024

Shares 149,824 Value ($000) $56,758 Avg Close $355.33 Range $314.06 - $382.65

Q4 2023

Shares 105,133 Value ($000) $34,048 Avg Close $324.48 Range $302.21 - $347.63

Q3 2023

Shares 121,284 Value ($000) $38,075 Avg Close $334.43 Range $308.26 - $359.33

Q2 2023

Shares 111,858 Value ($000) $38,126 Avg Close $310.62 Range $293.69 - $342.83

Q1 2023

Shares 91,245 Value ($000) $27,034 Avg Close $294.71 Range $275.79 - $318.82

Q4 2022

Shares 124,519 Value ($000) $37,429 Avg Close $291.64 Range $245.32 - $319.33

Q3 2022

Shares 106,473 Value ($000) $27,796 Avg Close $281.74 Range $260.31 - $303.82

Q2 2022

Shares 114,870 Value ($000) $32,369 Avg Close $278.17 Range $252.00 - $308.84

Q1 2022

Shares 90,857 Value ($000) $27,372 Avg Close $276.04 Range $238.29 - $313.52

Q4 2021

Shares 6,763 Value ($000) $1,820 Avg Close $273.89 Range $249.98 - $290.71

Q3 2021

Shares 16,005 Value ($000) $4,196 Avg Close $258.21 Range $246.73 - $270.73

Q2 2021

Shares 16,509 Value ($000) $4,211 Avg Close $257.98 Range $246.32 - $266.96

Q1 2021

Shares 112,131 Value ($000) $27,658 Avg Close $239.29 Range $215.18 - $263.77

Q4 2020

Shares 117,925 Value ($000) $29,402 Avg Close $230.36 Range $198.46 - $251.41

Q3 2020

Shares 143,093 Value ($000) $30,502 Avg Close $216.11 Range $190.16 - $241.20

Q2 2020

Shares 138,765 Value ($000) $30,096 Avg Close $239.05 Range $199.56 - $266.31

Q1 2020

Shares 172,564 Value ($000) $36,437 Avg Close $248.52 Range $156.15 - $288.59

Q4 2019

Shares 171,636 Value ($000) $42,908 Avg Close $232.74 Range $215.00 - $252.69

Q3 2019

Shares 195,639 Value ($000) $45,244 Avg Close $215.64 Range $195.17 - $235.00

Q2 2019

Shares 175,237 Value ($000) $35,852 Avg Close $197.73 Range $180.38 - $212.85

Q1 2019

Shares 271,186 Value ($000) $49,362 Avg Close $170.36 Range $139.21 - $187.07

Q4 2018

Shares 364,317 Value ($000) $52,473 Avg Close $170.17 Range $138.39 - $188.00

Q3 2018

Shares 138,381 Value ($000) $25,484 Avg Close $184.58 Range $166.80 - $200.85

Q2 2018

Shares 160,889 Value ($000) $27,117 Avg Close $161.29 Range $147.15 - $174.80

Q1 2018

Shares 224,393 Value ($000) $33,962 Avg Close $146.16 Range $133.00 - $159.40

Q4 2017

Shares 225,941 Value ($000) $29,903 Avg Close $135.00 Range $121.60 - $147.31

Q3 2017

Shares 210,726 Value ($000) $29,365 Avg Close $129.12 Range $118.10 - $142.85

Q2 2017

Shares 204,515 Value ($000) $25,574 Avg Close $121.45 Range $112.10 - $132.45

Q1 2017

Shares 178,896 Value ($000) $20,985 Avg Close $124.37 Range $117.25 - $135.35

Q4 2016

Shares 181,878 Value ($000) $22,607 Avg Close $115.48 Range $96.05 - $133.70

Q3 2016

Shares 208,066 Value ($000) $20,993 Avg Close $96.47 Range $87.67 - $103.21

Q2 2016

Shares 181,889 Value ($000) $16,445 Avg Close $99.29 Range $87.31 - $111.13

Q1 2016

Shares 165,767 Value ($000) $17,687 Avg Close $93.51 Range $78.08 - $108.41

Q4 2015

Shares 174,867 Value ($000) $16,224 Avg Close $92.69 Range $72.19 - $104.09

Q3 2015

Shares 176,362 Value ($000) $13,045 Avg Close $79.72 Range $73.38 - $85.92

Q2 2015

Shares 179,189 Value ($000) $14,494 Avg Close $86.90 Range $80.70 - $91.72

Q1 2015

Shares 152,489 Value ($000) $13,713 Avg Close $87.32 Range $79.76 - $92.20

Q4 2014

Shares 152,489 Value ($000) $13,142 Avg Close $81.41 Range $69.15 - $91.80

Q3 2014

Shares 155,515 Value ($000) $11,083 Avg Close $70.52 Range $68.00 - $73.45

Q2 2014

Shares 150,446 Value ($000) $10,563 Avg Close $70.98 Range $67.01 - $74.89

Q1 2014

Shares 149,363 Value ($000) $11,023 Avg Close $75.86 Range $70.01 - $80.77

Q4 2013

Shares 155,163 Value ($000) $11,362 Avg Close $70.91 Range $66.09 - $74.27

Q3 2013

Shares 155,163 Value ($000) $10,723 Avg Close $66.75 Range $60.52 - $70.00

Q2 2013

Shares 169,925 Value ($000) $10,789 Avg Close $60.37 Range $54.05 - $65.52

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	118,985	$63,396	$565.09	$488.90 - $632.77
Q3 2025	93,623	$46,697	$483.42	$450.95 - $511.24
Q2 2025	89,044	$42,447	$443.01	$358.42 - $483.10
Q1 2025	99,848	$36,636	$382.67	$318.60 - $475.32
Q4 2024	151,513	$61,220	$487.38	$393.59 - $588.26
Q3 2024	163,916	$82,705	$463.04	$421.24 - $504.59
Q2 2024	179,963	$77,407	$408.30	$362.33 - $439.20
Q1 2024	149,824	$56,758	$355.33	$314.06 - $382.65
Q4 2023	105,133	$34,048	$324.48	$302.21 - $347.63
Q3 2023	121,284	$38,075	$334.43	$308.26 - $359.33
Q2 2023	111,858	$38,126	$310.62	$293.69 - $342.83
Q1 2023	91,245	$27,034	$294.71	$275.79 - $318.82
Q4 2022	124,519	$37,429	$291.64	$245.32 - $319.33
Q3 2022	106,473	$27,796	$281.74	$260.31 - $303.82
Q2 2022	114,870	$32,369	$278.17	$252.00 - $308.84
Q1 2022	90,857	$27,372	$276.04	$238.29 - $313.52
Q4 2021	6,763	$1,820	$273.89	$249.98 - $290.71
Q3 2021	16,005	$4,196	$258.21	$246.73 - $270.73
Q2 2021	16,509	$4,211	$257.98	$246.32 - $266.96
Q1 2021	112,131	$27,658	$239.29	$215.18 - $263.77
Q4 2020	117,925	$29,402	$230.36	$198.46 - $251.41
Q3 2020	143,093	$30,502	$216.11	$190.16 - $241.20
Q2 2020	138,765	$30,096	$239.05	$199.56 - $266.31
Q1 2020	172,564	$36,437	$248.52	$156.15 - $288.59
Q4 2019	171,636	$42,908	$232.74	$215.00 - $252.69
Q3 2019	195,639	$45,244	$215.64	$195.17 - $235.00
Q2 2019	175,237	$35,852	$197.73	$180.38 - $212.85
Q1 2019	271,186	$49,362	$170.36	$139.21 - $187.07
Q4 2018	364,317	$52,473	$170.17	$138.39 - $188.00
Q3 2018	138,381	$25,484	$184.58	$166.80 - $200.85
Q2 2018	160,889	$27,117	$161.29	$147.15 - $174.80
Q1 2018	224,393	$33,962	$146.16	$133.00 - $159.40
Q4 2017	225,941	$29,903	$135.00	$121.60 - $147.31
Q3 2017	210,726	$29,365	$129.12	$118.10 - $142.85
Q2 2017	204,515	$25,574	$121.45	$112.10 - $132.45
Q1 2017	178,896	$20,985	$124.37	$117.25 - $135.35
Q4 2016	181,878	$22,607	$115.48	$96.05 - $133.70
Q3 2016	208,066	$20,993	$96.47	$87.67 - $103.21
Q2 2016	181,889	$16,445	$99.29	$87.31 - $111.13
Q1 2016	165,767	$17,687	$93.51	$78.08 - $108.41
Q4 2015	174,867	$16,224	$92.69	$72.19 - $104.09
Q3 2015	176,362	$13,045	$79.72	$73.38 - $85.92
Q2 2015	179,189	$14,494	$86.90	$80.70 - $91.72
Q1 2015	152,489	$13,713	$87.32	$79.76 - $92.20
Q4 2014	152,489	$13,142	$81.41	$69.15 - $91.80
Q3 2014	155,515	$11,083	$70.52	$68.00 - $73.45
Q2 2014	150,446	$10,563	$70.98	$67.01 - $74.89
Q1 2014	149,363	$11,023	$75.86	$70.01 - $80.77
Q4 2013	155,163	$11,362	$70.91	$66.09 - $74.27
Q3 2013	155,163	$10,723	$66.75	$60.52 - $70.00
Q2 2013	169,925	$10,789	$60.37	$54.05 - $65.52