CACI INTL INC

Ticker: CACI CUSIP: 127190304 Class: CL A

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 6,151 Value ($000) $3,277 Avg Close $565.09 Range $488.90 - $632.77

Q3 2025

Shares 6,508 Value ($000) $3,246 Avg Close $483.42 Range $450.95 - $511.24

Q2 2025

Shares 6,543 Value ($000) $3,119 Avg Close $443.01 Range $358.42 - $483.10

Q1 2025

Shares 6,428 Value ($000) $2,359 Avg Close $382.67 Range $318.60 - $475.32

Q4 2024

Shares 6,473 Value ($000) $2,615 Avg Close $487.38 Range $393.59 - $588.26

Q3 2024

Shares 6,420 Value ($000) $3,239 Avg Close $463.04 Range $421.24 - $504.59

Q2 2024

Shares 6,239 Value ($000) $2,684 Avg Close $408.30 Range $362.33 - $439.20

Q1 2024

Shares 6,123 Value ($000) $2,320 Avg Close $355.33 Range $314.06 - $382.65

Q4 2023

Shares 6,334 Value ($000) $2,051 Avg Close $324.48 Range $302.21 - $347.63

Q3 2023

Shares 6,490 Value ($000) $2,037 Avg Close $334.43 Range $308.26 - $359.33

Q2 2023

Shares 6,603 Value ($000) $2,251 Avg Close $310.62 Range $293.69 - $342.83

Q1 2023

Shares 6,808 Value ($000) $2,017 Avg Close $294.71 Range $275.79 - $318.82

Q4 2022

Shares 6,607 Value ($000) $1,986 Avg Close $291.64 Range $245.32 - $319.33

Q3 2022

Shares 6,362 Value ($000) $1,661 Avg Close $281.74 Range $260.31 - $303.82

Q2 2022

Shares 6,343 Value ($000) $1,787 Avg Close $278.17 Range $252.00 - $308.84

Q1 2022

Shares 6,306 Value ($000) $1,900 Avg Close $276.04 Range $238.29 - $313.52

Q4 2021

Shares 6,348 Value ($000) $1,709 Avg Close $273.89 Range $249.98 - $290.71

Q3 2021

Shares 6,415 Value ($000) $1,681 Avg Close $258.21 Range $246.73 - $270.73

Q2 2021

Shares 6,859 Value ($000) $1,750 Avg Close $257.98 Range $246.32 - $266.96

Q1 2021

Shares 7,341 Value ($000) $1,811 Avg Close $239.29 Range $215.18 - $263.77

Q4 2020

Shares 7,278 Value ($000) $1,815 Avg Close $230.36 Range $198.46 - $251.41

Q3 2020

Shares 7,569 Value ($000) $1,613 Avg Close $216.11 Range $190.16 - $241.20

Q2 2020

Shares 5,659 Value ($000) $1,227 Avg Close $239.05 Range $199.56 - $266.31

Q1 2020

Shares 5,879 Value ($000) $1,241 Avg Close $248.52 Range $156.15 - $288.59

Q4 2019

Shares 14,201 Value ($000) $3,550 Avg Close $232.74 Range $215.00 - $252.69

Q3 2019

Shares 15,507 Value ($000) $3,586 Avg Close $215.64 Range $195.17 - $235.00

Q2 2019

Shares 18,051 Value ($000) $3,693 Avg Close $197.73 Range $180.38 - $212.85

Q1 2019

Shares 17,853 Value ($000) $3,250 Avg Close $170.36 Range $139.21 - $187.07

Q4 2018

Shares 17,835 Value ($000) $2,569 Avg Close $170.17 Range $138.39 - $188.00

Q3 2018

Shares 35,838 Value ($000) $6,600 Avg Close $184.58 Range $166.80 - $200.85

Q2 2018

Shares 35,934 Value ($000) $6,057 Avg Close $161.29 Range $147.15 - $174.80

Q1 2018

Shares 38,882 Value ($000) $5,885 Avg Close $146.16 Range $133.00 - $159.40

Q4 2017

Shares 41,382 Value ($000) $5,477 Avg Close $135.00 Range $121.60 - $147.31

Q3 2017

Shares 12,732 Value ($000) $1,774 Avg Close $129.12 Range $118.10 - $142.85

Q2 2017

Shares 12,732 Value ($000) $1,592 Avg Close $121.45 Range $112.10 - $132.45

Q1 2017

Shares 12,732 Value ($000) $1,493 Avg Close $124.37 Range $117.25 - $135.35

Q4 2016

Shares 12,532 Value ($000) $1,558 Avg Close $115.48 Range $96.05 - $133.70

Q3 2016

Shares 12,532 Value ($000) $1,264 Avg Close $96.47 Range $87.67 - $103.21

Q2 2016

Shares 12,632 Value ($000) $1,142 Avg Close $99.29 Range $87.31 - $111.13

Q1 2016

Shares 12,432 Value ($000) $1,326 Avg Close $93.51 Range $78.08 - $108.41

Q4 2015

Shares 12,032 Value ($000) $1,116 Avg Close $92.69 Range $72.19 - $104.09

Q3 2015

Shares 11,632 Value ($000) $860 Avg Close $79.72 Range $73.38 - $85.92

Q4 2014

Shares 16,580 Value ($000) $1,428 Avg Close $81.41 Range $69.15 - $91.80

Q3 2014

Shares 16,380 Value ($000) $1,167 Avg Close $70.52 Range $68.00 - $73.45

Q2 2014

Shares 17,580 Value ($000) $1,234 Avg Close $70.98 Range $67.01 - $74.89

Q1 2014

Shares 16,480 Value ($000) $1,216 Avg Close $75.86 Range $70.01 - $80.77

Q4 2013

Shares 18,680 Value ($000) $1,367 Avg Close $70.91 Range $66.09 - $74.27

Q3 2013

Shares 20,780 Value ($000) $1,436 Avg Close $66.75 Range $60.52 - $70.00

Q2 2013

Shares 21,080 Value ($000) $1,338 Avg Close $60.37 Range $54.05 - $65.52

Q1 2013

Shares 20,480 Value ($000) $1,185 Avg Close $54.67 Range $49.98 - $58.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,151	$3,277	$565.09	$488.90 - $632.77
Q3 2025	6,508	$3,246	$483.42	$450.95 - $511.24
Q2 2025	6,543	$3,119	$443.01	$358.42 - $483.10
Q1 2025	6,428	$2,359	$382.67	$318.60 - $475.32
Q4 2024	6,473	$2,615	$487.38	$393.59 - $588.26
Q3 2024	6,420	$3,239	$463.04	$421.24 - $504.59
Q2 2024	6,239	$2,684	$408.30	$362.33 - $439.20
Q1 2024	6,123	$2,320	$355.33	$314.06 - $382.65
Q4 2023	6,334	$2,051	$324.48	$302.21 - $347.63
Q3 2023	6,490	$2,037	$334.43	$308.26 - $359.33
Q2 2023	6,603	$2,251	$310.62	$293.69 - $342.83
Q1 2023	6,808	$2,017	$294.71	$275.79 - $318.82
Q4 2022	6,607	$1,986	$291.64	$245.32 - $319.33
Q3 2022	6,362	$1,661	$281.74	$260.31 - $303.82
Q2 2022	6,343	$1,787	$278.17	$252.00 - $308.84
Q1 2022	6,306	$1,900	$276.04	$238.29 - $313.52
Q4 2021	6,348	$1,709	$273.89	$249.98 - $290.71
Q3 2021	6,415	$1,681	$258.21	$246.73 - $270.73
Q2 2021	6,859	$1,750	$257.98	$246.32 - $266.96
Q1 2021	7,341	$1,811	$239.29	$215.18 - $263.77
Q4 2020	7,278	$1,815	$230.36	$198.46 - $251.41
Q3 2020	7,569	$1,613	$216.11	$190.16 - $241.20
Q2 2020	5,659	$1,227	$239.05	$199.56 - $266.31
Q1 2020	5,879	$1,241	$248.52	$156.15 - $288.59
Q4 2019	14,201	$3,550	$232.74	$215.00 - $252.69
Q3 2019	15,507	$3,586	$215.64	$195.17 - $235.00
Q2 2019	18,051	$3,693	$197.73	$180.38 - $212.85
Q1 2019	17,853	$3,250	$170.36	$139.21 - $187.07
Q4 2018	17,835	$2,569	$170.17	$138.39 - $188.00
Q3 2018	35,838	$6,600	$184.58	$166.80 - $200.85
Q2 2018	35,934	$6,057	$161.29	$147.15 - $174.80
Q1 2018	38,882	$5,885	$146.16	$133.00 - $159.40
Q4 2017	41,382	$5,477	$135.00	$121.60 - $147.31
Q3 2017	12,732	$1,774	$129.12	$118.10 - $142.85
Q2 2017	12,732	$1,592	$121.45	$112.10 - $132.45
Q1 2017	12,732	$1,493	$124.37	$117.25 - $135.35
Q4 2016	12,532	$1,558	$115.48	$96.05 - $133.70
Q3 2016	12,532	$1,264	$96.47	$87.67 - $103.21
Q2 2016	12,632	$1,142	$99.29	$87.31 - $111.13
Q1 2016	12,432	$1,326	$93.51	$78.08 - $108.41
Q4 2015	12,032	$1,116	$92.69	$72.19 - $104.09
Q3 2015	11,632	$860	$79.72	$73.38 - $85.92
Q4 2014	16,580	$1,428	$81.41	$69.15 - $91.80
Q3 2014	16,380	$1,167	$70.52	$68.00 - $73.45
Q2 2014	17,580	$1,234	$70.98	$67.01 - $74.89
Q1 2014	16,480	$1,216	$75.86	$70.01 - $80.77
Q4 2013	18,680	$1,367	$70.91	$66.09 - $74.27
Q3 2013	20,780	$1,436	$66.75	$60.52 - $70.00
Q2 2013	21,080	$1,338	$60.37	$54.05 - $65.52
Q1 2013	20,480	$1,185	$54.67	$49.98 - $58.49