CACI INTL INC

Ticker: CACI CUSIP: 127190304 Class: CL A

GHP Investment Advisors, Inc.'s Holding History (CIK: 0001401561)

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

Q4 2025

Shares 21,748 Value ($000) $11,588 Avg Close $565.09 Range $488.90 - $632.77

Q3 2025

Shares 21,782 Value ($000) $10,864 Avg Close $483.42 Range $450.95 - $511.24

Q2 2025

Shares 21,680 Value ($000) $10,335 Avg Close $443.01 Range $358.42 - $483.10

Q1 2025

Shares 21,842 Value ($000) $8,014 Avg Close $382.67 Range $318.60 - $475.32

Q4 2024

Shares 22,067 Value ($000) $8,916 Avg Close $487.38 Range $393.59 - $588.26

Q3 2024

Shares 22,692 Value ($000) $11,449 Avg Close $463.04 Range $421.24 - $504.59

Q2 2024

Shares 22,985 Value ($000) $9,887 Avg Close $408.30 Range $362.33 - $439.20

Q1 2024

Shares 23,483 Value ($000) $8,896 Avg Close $355.33 Range $314.06 - $382.65

Q4 2023

Shares 23,957 Value ($000) $7,759 Avg Close $324.48 Range $302.21 - $347.63

Q3 2023

Shares 24,133 Value ($000) $8,160 Avg Close $334.43 Range $308.26 - $359.33

Q2 2023

Shares 24,242 Value ($000) $8,336 Avg Close $310.62 Range $293.69 - $342.83

Q1 2023

Shares 24,259 Value ($000) $7,187 Avg Close $294.71 Range $275.79 - $318.82

Q4 2022

Shares 24,345 Value ($000) $7,318 Avg Close $291.64 Range $245.32 - $319.33

Q3 2022

Shares 24,245 Value ($000) $6,329 Avg Close $281.74 Range $260.31 - $303.82

Q2 2022

Shares 24,052 Value ($000) $6,777 Avg Close $278.17 Range $252.00 - $308.84

Q1 2022

Shares 23,971 Value ($000) $7,222 Avg Close $276.04 Range $238.29 - $313.52

Q4 2021

Shares 23,669 Value ($000) $6,372 Avg Close $273.89 Range $249.98 - $290.71

Q3 2021

Shares 22,816 Value ($000) $5,980 Avg Close $258.21 Range $246.73 - $270.73

Q2 2021

Shares 22,605 Value ($000) $5,767 Avg Close $257.98 Range $246.32 - $266.96

Q1 2021

Shares 22,846 Value ($000) $5,635 Avg Close $239.29 Range $215.18 - $263.77

Q4 2020

Shares 22,747 Value ($000) $5,672 Avg Close $230.36 Range $198.46 - $251.41

Q3 2020

Shares 22,154 Value ($000) $4,722 Avg Close $216.11 Range $190.16 - $241.20

Q2 2020

Shares 22,119 Value ($000) $4,797 Avg Close $239.05 Range $199.56 - $266.31

Q1 2020

Shares 21,458 Value ($000) $4,531 Avg Close $248.52 Range $156.15 - $288.59

Q4 2019

Shares 20,504 Value ($000) $5,126 Avg Close $232.74 Range $215.00 - $252.69

Q3 2019

Shares 18,820 Value ($000) $4,352 Avg Close $215.64 Range $195.17 - $235.00

Q2 2019

Shares 19,240 Value ($000) $3,936 Avg Close $197.73 Range $180.38 - $212.85

Q1 2019

Shares 17,735 Value ($000) $3,228 Avg Close $170.36 Range $139.21 - $187.07

Q4 2018

Shares 15,690 Value ($000) $2,260 Avg Close $170.17 Range $138.39 - $188.00

Q3 2018

Shares 16,533 Value ($000) $3,045 Avg Close $184.58 Range $166.80 - $200.85

Q2 2018

Shares 15,953 Value ($000) $2,689 Avg Close $161.29 Range $147.15 - $174.80

Q1 2018

Shares 13,108 Value ($000) $1,984 Avg Close $146.16 Range $133.00 - $159.40

Q4 2017

Shares 12,378 Value ($000) $1,638 Avg Close $135.00 Range $121.60 - $147.31

Q3 2017

Shares 11,188 Value ($000) $1,559 Avg Close $129.12 Range $118.10 - $142.85

Q2 2017

Shares 10,618 Value ($000) $1,328 Avg Close $121.45 Range $112.10 - $132.45

Q1 2017

Shares 8,918 Value ($000) $1,046 Avg Close $124.37 Range $117.25 - $135.35

Q4 2016

Shares 8,158 Value ($000) $1,014 Avg Close $115.48 Range $96.05 - $133.70

Q3 2016

Shares 7,463 Value ($000) $753 Avg Close $96.47 Range $87.67 - $103.21

Q2 2016

Shares 7,073 Value ($000) $639 Avg Close $99.29 Range $87.31 - $111.13

Q1 2016

Shares 7,073 Value ($000) $755 Avg Close $93.51 Range $78.08 - $108.41

Q4 2015

Shares 7,333 Value ($000) $680 Avg Close $92.69 Range $72.19 - $104.09

Q3 2015

Shares 7,163 Value ($000) $530 Avg Close $79.72 Range $73.38 - $85.92

Q2 2015

Shares 7,353 Value ($000) $591 Avg Close $86.90 Range $80.70 - $91.72

Q1 2015

Shares 6,963 Value ($000) $626 Avg Close $87.32 Range $79.76 - $92.20

Q4 2014

Shares 6,548 Value ($000) $564 Avg Close $81.41 Range $69.15 - $91.80

Q3 2014

Shares 6,318 Value ($000) $450 Avg Close $70.52 Range $68.00 - $73.45

Q2 2014

Shares 6,418 Value ($000) $451 Avg Close $70.98 Range $67.01 - $74.89

Q1 2014

Shares 6,988 Value ($000) $516 Avg Close $75.86 Range $70.01 - $80.77

Q4 2013

Shares 6,688 Value ($000) $490 Avg Close $70.91 Range $66.09 - $74.27

Q3 2013

Shares 6,558 Value ($000) $453 Avg Close $66.75 Range $60.52 - $70.00

Q2 2013

Shares 7,028 Value ($000) $446 Avg Close $60.37 Range $54.05 - $65.52

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	21,748	$11,588	$565.09	$488.90 - $632.77
Q3 2025	21,782	$10,864	$483.42	$450.95 - $511.24
Q2 2025	21,680	$10,335	$443.01	$358.42 - $483.10
Q1 2025	21,842	$8,014	$382.67	$318.60 - $475.32
Q4 2024	22,067	$8,916	$487.38	$393.59 - $588.26
Q3 2024	22,692	$11,449	$463.04	$421.24 - $504.59
Q2 2024	22,985	$9,887	$408.30	$362.33 - $439.20
Q1 2024	23,483	$8,896	$355.33	$314.06 - $382.65
Q4 2023	23,957	$7,759	$324.48	$302.21 - $347.63
Q3 2023	24,133	$8,160	$334.43	$308.26 - $359.33
Q2 2023	24,242	$8,336	$310.62	$293.69 - $342.83
Q1 2023	24,259	$7,187	$294.71	$275.79 - $318.82
Q4 2022	24,345	$7,318	$291.64	$245.32 - $319.33
Q3 2022	24,245	$6,329	$281.74	$260.31 - $303.82
Q2 2022	24,052	$6,777	$278.17	$252.00 - $308.84
Q1 2022	23,971	$7,222	$276.04	$238.29 - $313.52
Q4 2021	23,669	$6,372	$273.89	$249.98 - $290.71
Q3 2021	22,816	$5,980	$258.21	$246.73 - $270.73
Q2 2021	22,605	$5,767	$257.98	$246.32 - $266.96
Q1 2021	22,846	$5,635	$239.29	$215.18 - $263.77
Q4 2020	22,747	$5,672	$230.36	$198.46 - $251.41
Q3 2020	22,154	$4,722	$216.11	$190.16 - $241.20
Q2 2020	22,119	$4,797	$239.05	$199.56 - $266.31
Q1 2020	21,458	$4,531	$248.52	$156.15 - $288.59
Q4 2019	20,504	$5,126	$232.74	$215.00 - $252.69
Q3 2019	18,820	$4,352	$215.64	$195.17 - $235.00
Q2 2019	19,240	$3,936	$197.73	$180.38 - $212.85
Q1 2019	17,735	$3,228	$170.36	$139.21 - $187.07
Q4 2018	15,690	$2,260	$170.17	$138.39 - $188.00
Q3 2018	16,533	$3,045	$184.58	$166.80 - $200.85
Q2 2018	15,953	$2,689	$161.29	$147.15 - $174.80
Q1 2018	13,108	$1,984	$146.16	$133.00 - $159.40
Q4 2017	12,378	$1,638	$135.00	$121.60 - $147.31
Q3 2017	11,188	$1,559	$129.12	$118.10 - $142.85
Q2 2017	10,618	$1,328	$121.45	$112.10 - $132.45
Q1 2017	8,918	$1,046	$124.37	$117.25 - $135.35
Q4 2016	8,158	$1,014	$115.48	$96.05 - $133.70
Q3 2016	7,463	$753	$96.47	$87.67 - $103.21
Q2 2016	7,073	$639	$99.29	$87.31 - $111.13
Q1 2016	7,073	$755	$93.51	$78.08 - $108.41
Q4 2015	7,333	$680	$92.69	$72.19 - $104.09
Q3 2015	7,163	$530	$79.72	$73.38 - $85.92
Q2 2015	7,353	$591	$86.90	$80.70 - $91.72
Q1 2015	6,963	$626	$87.32	$79.76 - $92.20
Q4 2014	6,548	$564	$81.41	$69.15 - $91.80
Q3 2014	6,318	$450	$70.52	$68.00 - $73.45
Q2 2014	6,418	$451	$70.98	$67.01 - $74.89
Q1 2014	6,988	$516	$75.86	$70.01 - $80.77
Q4 2013	6,688	$490	$70.91	$66.09 - $74.27
Q3 2013	6,558	$453	$66.75	$60.52 - $70.00
Q2 2013	7,028	$446	$60.37	$54.05 - $65.52