CACI INTL INC

Ticker: CACI CUSIP: 127190304 Class: CL A

CALIFORNIA STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0001081019)

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

Q4 2025

Shares 20,798 Value ($000) $11,081 Avg Close $565.09 Range $488.90 - $632.77

Q3 2025

Shares 21,225 Value ($000) $10,587 Avg Close $483.42 Range $450.95 - $511.24

Q2 2025

Shares 21,224 Value ($000) $10,117 Avg Close $443.01 Range $358.42 - $483.10

Q1 2025

Shares 21,248 Value ($000) $7,796 Avg Close $382.67 Range $318.60 - $475.32

Q4 2024

Shares 20,853 Value ($000) $8,426 Avg Close $487.38 Range $393.59 - $588.26

Q3 2024

Shares 21,225 Value ($000) $10,709 Avg Close $463.04 Range $421.24 - $504.59

Q2 2024

Shares 21,883 Value ($000) $9,413 Avg Close $408.30 Range $362.33 - $439.20

Q1 2024

Shares 22,403 Value ($000) $8,487 Avg Close $355.33 Range $314.06 - $382.65

Q4 2023

Shares 23,983 Value ($000) $7,767 Avg Close $324.48 Range $302.21 - $347.63

Q3 2023

Shares 25,317 Value ($000) $7,948 Avg Close $334.43 Range $308.26 - $359.33

Q2 2023

Shares 28,396 Value ($000) $9,678 Avg Close $310.62 Range $293.69 - $342.83

Q1 2023

Shares 29,451 Value ($000) $8,726 Avg Close $294.71 Range $275.79 - $318.82

Q4 2022

Shares 29,821 Value ($000) $8,964 Avg Close $291.64 Range $245.32 - $319.33

Q3 2022

Shares 29,488 Value ($000) $7,698 Avg Close $281.74 Range $260.31 - $303.82

Q2 2022

Shares 30,112 Value ($000) $8,485 Avg Close $278.17 Range $252.00 - $308.84

Q1 2022

Shares 30,167 Value ($000) $9,088 Avg Close $276.04 Range $238.29 - $313.52

Q4 2021

Shares 32,829 Value ($000) $8,838 Avg Close $273.89 Range $249.98 - $290.71

Q3 2021

Shares 39,398 Value ($000) $10,326 Avg Close $258.21 Range $246.73 - $270.73

Q2 2021

Shares 39,682 Value ($000) $10,124 Avg Close $257.98 Range $246.32 - $266.96

Q1 2021

Shares 43,456 Value ($000) $10,719 Avg Close $239.29 Range $215.18 - $263.77

Q4 2020

Shares 43,571 Value ($000) $10,864 Avg Close $230.36 Range $198.46 - $251.41

Q3 2020

Shares 43,400 Value ($000) $9,251 Avg Close $216.11 Range $190.16 - $241.20

Q2 2020

Shares 42,458 Value ($000) $9,208 Avg Close $239.05 Range $199.56 - $266.31

Q1 2020

Shares 41,510 Value ($000) $8,765 Avg Close $248.52 Range $156.15 - $288.59

Q4 2019

Shares 38,655 Value ($000) $9,663 Avg Close $232.74 Range $215.00 - $252.69

Q3 2019

Shares 39,852 Value ($000) $9,216 Avg Close $215.64 Range $195.17 - $235.00

Q2 2019

Shares 39,781 Value ($000) $8,139 Avg Close $197.73 Range $180.38 - $212.85

Q1 2019

Shares 38,389 Value ($000) $6,988 Avg Close $170.36 Range $139.21 - $187.07

Q4 2018

Shares 39,334 Value ($000) $5,665 Avg Close $170.17 Range $138.39 - $188.00

Q3 2018

Shares 38,469 Value ($000) $7,084 Avg Close $184.58 Range $166.80 - $200.85

Q2 2018

Shares 38,716 Value ($000) $6,526 Avg Close $161.29 Range $147.15 - $174.80

Q1 2018

Shares 38,171 Value ($000) $5,777 Avg Close $146.16 Range $133.00 - $159.40

Q4 2017

Shares 39,494 Value ($000) $5,227 Avg Close $135.00 Range $121.60 - $147.31

Q3 2017

Shares 40,046 Value ($000) $5,580 Avg Close $129.12 Range $118.10 - $142.85

Q2 2017

Shares 43,289 Value ($000) $5,413 Avg Close $121.45 Range $112.10 - $132.45

Q1 2017

Shares 48,032 Value ($000) $5,634 Avg Close $124.37 Range $117.25 - $135.35

Q4 2016

Shares 50,232 Value ($000) $6,244 Avg Close $115.48 Range $96.05 - $133.70

Q3 2016

Shares 51,532 Value ($000) $5,200 Avg Close $96.47 Range $87.67 - $103.21

Q2 2016

Shares 51,132 Value ($000) $4,623 Avg Close $99.29 Range $87.31 - $111.13

Q1 2016

Shares 51,388 Value ($000) $5,483 Avg Close $93.51 Range $78.08 - $108.41

Q4 2015

Shares 44,758 Value ($000) $4,153 Avg Close $92.69 Range $72.19 - $104.09

Q3 2015

Shares 44,058 Value ($000) $3,259 Avg Close $79.72 Range $73.38 - $85.92

Q2 2015

Shares 44,158 Value ($000) $3,572 Avg Close $86.90 Range $80.70 - $91.72

Q1 2015

Shares 43,031 Value ($000) $3,869 Avg Close $87.32 Range $79.76 - $92.20

Q4 2014

Shares 43,831 Value ($000) $3,777 Avg Close $81.41 Range $69.15 - $91.80

Q3 2014

Shares 43,346 Value ($000) $3,089 Avg Close $70.52 Range $68.00 - $73.45

Q2 2014

Shares 45,400 Value ($000) $3,188 Avg Close $70.98 Range $67.01 - $74.89

Q1 2014

Shares 42,000 Value ($000) $3,100 Avg Close $75.86 Range $70.01 - $80.77

Q4 2013

Shares 41,800 Value ($000) $3,061 Avg Close $70.91 Range $66.09 - $74.27

Q3 2013

Shares 41,500 Value ($000) $2,868 Avg Close $66.75 Range $60.52 - $70.00

Q2 2013

Shares 40,198 Value ($000) $2,552 Avg Close $60.37 Range $54.05 - $65.52

Q1 2013

Shares 39,358 Value ($000) $2,278 Avg Close $54.67 Range $49.98 - $58.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,798	$11,081	$565.09	$488.90 - $632.77
Q3 2025	21,225	$10,587	$483.42	$450.95 - $511.24
Q2 2025	21,224	$10,117	$443.01	$358.42 - $483.10
Q1 2025	21,248	$7,796	$382.67	$318.60 - $475.32
Q4 2024	20,853	$8,426	$487.38	$393.59 - $588.26
Q3 2024	21,225	$10,709	$463.04	$421.24 - $504.59
Q2 2024	21,883	$9,413	$408.30	$362.33 - $439.20
Q1 2024	22,403	$8,487	$355.33	$314.06 - $382.65
Q4 2023	23,983	$7,767	$324.48	$302.21 - $347.63
Q3 2023	25,317	$7,948	$334.43	$308.26 - $359.33
Q2 2023	28,396	$9,678	$310.62	$293.69 - $342.83
Q1 2023	29,451	$8,726	$294.71	$275.79 - $318.82
Q4 2022	29,821	$8,964	$291.64	$245.32 - $319.33
Q3 2022	29,488	$7,698	$281.74	$260.31 - $303.82
Q2 2022	30,112	$8,485	$278.17	$252.00 - $308.84
Q1 2022	30,167	$9,088	$276.04	$238.29 - $313.52
Q4 2021	32,829	$8,838	$273.89	$249.98 - $290.71
Q3 2021	39,398	$10,326	$258.21	$246.73 - $270.73
Q2 2021	39,682	$10,124	$257.98	$246.32 - $266.96
Q1 2021	43,456	$10,719	$239.29	$215.18 - $263.77
Q4 2020	43,571	$10,864	$230.36	$198.46 - $251.41
Q3 2020	43,400	$9,251	$216.11	$190.16 - $241.20
Q2 2020	42,458	$9,208	$239.05	$199.56 - $266.31
Q1 2020	41,510	$8,765	$248.52	$156.15 - $288.59
Q4 2019	38,655	$9,663	$232.74	$215.00 - $252.69
Q3 2019	39,852	$9,216	$215.64	$195.17 - $235.00
Q2 2019	39,781	$8,139	$197.73	$180.38 - $212.85
Q1 2019	38,389	$6,988	$170.36	$139.21 - $187.07
Q4 2018	39,334	$5,665	$170.17	$138.39 - $188.00
Q3 2018	38,469	$7,084	$184.58	$166.80 - $200.85
Q2 2018	38,716	$6,526	$161.29	$147.15 - $174.80
Q1 2018	38,171	$5,777	$146.16	$133.00 - $159.40
Q4 2017	39,494	$5,227	$135.00	$121.60 - $147.31
Q3 2017	40,046	$5,580	$129.12	$118.10 - $142.85
Q2 2017	43,289	$5,413	$121.45	$112.10 - $132.45
Q1 2017	48,032	$5,634	$124.37	$117.25 - $135.35
Q4 2016	50,232	$6,244	$115.48	$96.05 - $133.70
Q3 2016	51,532	$5,200	$96.47	$87.67 - $103.21
Q2 2016	51,132	$4,623	$99.29	$87.31 - $111.13
Q1 2016	51,388	$5,483	$93.51	$78.08 - $108.41
Q4 2015	44,758	$4,153	$92.69	$72.19 - $104.09
Q3 2015	44,058	$3,259	$79.72	$73.38 - $85.92
Q2 2015	44,158	$3,572	$86.90	$80.70 - $91.72
Q1 2015	43,031	$3,869	$87.32	$79.76 - $92.20
Q4 2014	43,831	$3,777	$81.41	$69.15 - $91.80
Q3 2014	43,346	$3,089	$70.52	$68.00 - $73.45
Q2 2014	45,400	$3,188	$70.98	$67.01 - $74.89
Q1 2014	42,000	$3,100	$75.86	$70.01 - $80.77
Q4 2013	41,800	$3,061	$70.91	$66.09 - $74.27
Q3 2013	41,500	$2,868	$66.75	$60.52 - $70.00
Q2 2013	40,198	$2,552	$60.37	$54.05 - $65.52
Q1 2013	39,358	$2,278	$54.67	$49.98 - $58.49