SKYWORKS SOLUTIONS INC

Ticker: SWKS CUSIP: 83088M102 Class: COM

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025

Shares 87,371 Value ($000) $5,540 Avg Close $69.45 Range $60.06 - $89.88

Q3 2025

Shares 90,371 Value ($000) $6,957 Avg Close $73.23 Range $64.36 - $82.58

Q2 2025

Shares 88,571 Value ($000) $6,600 Avg Close $65.01 Range $46.48 - $74.08

Q1 2025

Shares 91,571 Value ($000) $5,918 Avg Close $73.36 Range $59.51 - $91.61

Q4 2024

Shares 130,810 Value ($000) $11,600 Avg Close $86.71 Range $78.19 - $96.63

Q3 2024

Shares 135,810 Value ($000) $13,414 Avg Close $100.60 Range $90.44 - $114.32

Q2 2024

Shares 153,010 Value ($000) $16,308 Avg Close $92.87 Range $83.66 - $102.93

Q1 2024

Shares 115,529 Value ($000) $12,514 Avg Close $98.13 Range $92.13 - $103.60

Q4 2023

Shares 130,442 Value ($000) $14,664 Avg Close $90.94 Range $78.78 - $107.40

Q3 2023

Shares 146,455 Value ($000) $14,439 Avg Close $98.11 Range $87.68 - $106.46

Q2 2023

Shares 165,778 Value ($000) $18,350 Avg Close $96.72 Range $84.20 - $107.67

Q1 2023

Shares 173,730 Value ($000) $20,497 Avg Close $101.01 Range $82.24 - $112.49

Q4 2022

Shares 187,719 Value ($000) $17,107 Avg Close $81.21 Range $68.81 - $92.52

Q3 2022

Shares 177,279 Value ($000) $15,117 Avg Close $92.09 Range $76.96 - $102.95

Q2 2022

Shares 182,588 Value ($000) $16,915 Avg Close $96.70 Range $79.72 - $121.66

Q1 2022

Shares 195,397 Value ($000) $26,043 Avg Close $125.08 Range $106.29 - $145.42

Q4 2021

Shares 196,271 Value ($000) $30,449 Avg Close $142.00 Range $126.32 - $154.37

Q3 2021

Shares 204,181 Value ($000) $33,645 Avg Close $161.83 Range $145.62 - $174.65

Q2 2021

Shares 199,671 Value ($000) $38,287 Avg Close $156.58 Range $141.16 - $179.75

Q1 2021

Shares 195,450 Value ($000) $35,861 Avg Close $152.97 Range $130.08 - $172.54

Q4 2020

Shares 233,350 Value ($000) $35,675 Avg Close $128.41 Range $118.00 - $138.89

Q3 2020

Shares 252,750 Value ($000) $36,775 Avg Close $121.59 Range $109.78 - $135.06

Q2 2020

Shares 280,550 Value ($000) $35,871 Avg Close $96.49 Range $69.11 - $120.61

Q1 2020

Shares 311,550 Value ($000) $27,846 Avg Close $92.62 Range $59.02 - $111.25

Q4 2019

Shares 311,400 Value ($000) $37,642 Avg Close $84.82 Range $64.15 - $106.41

Q3 2019

Shares 322,100 Value ($000) $25,526 Avg Close $68.44 Range $61.64 - $76.06

Q2 2019

Shares 327,600 Value ($000) $25,314 Avg Close $67.72 Range $56.80 - $80.44

Q1 2019

Shares 336,900 Value ($000) $27,788 Avg Close $65.62 Range $51.00 - $74.21

Q4 2018

Shares 348,100 Value ($000) $23,330 Avg Close $65.26 Range $53.20 - $78.52

Q3 2018

Shares 364,200 Value ($000) $33,037 Avg Close $78.84 Range $70.07 - $87.35

Q2 2018

Shares 364,200 Value ($000) $35,200 Avg Close $81.54 Range $72.14 - $87.56

Q1 2018

Shares 421,030 Value ($000) $42,212 Avg Close $86.96 Range $78.78 - $97.15

Q4 2017

Shares 447,130 Value ($000) $42,455 Avg Close $86.96 Range $77.71 - $97.96

Q3 2017

Shares 431,530 Value ($000) $43,973 Avg Close $86.28 Range $78.98 - $92.10

Q2 2017

Shares 425,130 Value ($000) $40,791 Avg Close $85.04 Range $78.32 - $93.06

Q1 2017

Shares 462,401 Value ($000) $45,306 Avg Close $75.49 Range $61.02 - $82.27

Q4 2016

Shares 455,900 Value ($000) $34,037 Avg Close $63.42 Range $59.13 - $67.65

Q3 2016

Shares 462,000 Value ($000) $35,177 Avg Close $57.24 Range $46.82 - $64.03

Q2 2016

Shares 510,800 Value ($000) $32,323 Avg Close $55.55 Range $46.76 - $63.98

Q1 2016

Shares 472,000 Value ($000) $36,769 Avg Close $55.21 Range $44.44 - $63.84

Q4 2015

Shares 521,311 Value ($000) $40,052 Avg Close $64.91 Range $59.59 - $71.86

Q3 2015

Shares 483,729 Value ($000) $40,735 Avg Close $73.93 Range $57.28 - $86.12

Q2 2015

Shares 482,522 Value ($000) $50,231 Avg Close $81.63 Range $73.06 - $91.07

Q1 2015

Shares 432,538 Value ($000) $42,514 Avg Close $68.73 Range $55.27 - $82.80

Q4 2014

Shares 488,445 Value ($000) $35,515 Avg Close $49.85 Range $35.37 - $60.31

Q3 2014

Shares 562,250 Value ($000) $32,639 Avg Close $42.77 Range $36.45 - $47.56

Q2 2014

Shares 765,370 Value ($000) $35,942 Avg Close $33.70 Range $27.40 - $39.33

Q1 2014

Shares 894,090 Value ($000) $33,546 Avg Close $26.27 Range $21.73 - $31.43

Q4 2013

Shares 944,670 Value ($000) $26,980 Avg Close $20.93 Range $18.59 - $22.88

Q3 2013

Shares 944,670 Value ($000) $23,466 Avg Close $19.41 Range $16.74 - $21.14

Q2 2013

Shares 888,970 Value ($000) $19,460 Avg Close $17.70 Range $15.63 - $19.64

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	87,371	$5,540	$69.45	$60.06 - $89.88
Q3 2025	90,371	$6,957	$73.23	$64.36 - $82.58
Q2 2025	88,571	$6,600	$65.01	$46.48 - $74.08
Q1 2025	91,571	$5,918	$73.36	$59.51 - $91.61
Q4 2024	130,810	$11,600	$86.71	$78.19 - $96.63
Q3 2024	135,810	$13,414	$100.60	$90.44 - $114.32
Q2 2024	153,010	$16,308	$92.87	$83.66 - $102.93
Q1 2024	115,529	$12,514	$98.13	$92.13 - $103.60
Q4 2023	130,442	$14,664	$90.94	$78.78 - $107.40
Q3 2023	146,455	$14,439	$98.11	$87.68 - $106.46
Q2 2023	165,778	$18,350	$96.72	$84.20 - $107.67
Q1 2023	173,730	$20,497	$101.01	$82.24 - $112.49
Q4 2022	187,719	$17,107	$81.21	$68.81 - $92.52
Q3 2022	177,279	$15,117	$92.09	$76.96 - $102.95
Q2 2022	182,588	$16,915	$96.70	$79.72 - $121.66
Q1 2022	195,397	$26,043	$125.08	$106.29 - $145.42
Q4 2021	196,271	$30,449	$142.00	$126.32 - $154.37
Q3 2021	204,181	$33,645	$161.83	$145.62 - $174.65
Q2 2021	199,671	$38,287	$156.58	$141.16 - $179.75
Q1 2021	195,450	$35,861	$152.97	$130.08 - $172.54
Q4 2020	233,350	$35,675	$128.41	$118.00 - $138.89
Q3 2020	252,750	$36,775	$121.59	$109.78 - $135.06
Q2 2020	280,550	$35,871	$96.49	$69.11 - $120.61
Q1 2020	311,550	$27,846	$92.62	$59.02 - $111.25
Q4 2019	311,400	$37,642	$84.82	$64.15 - $106.41
Q3 2019	322,100	$25,526	$68.44	$61.64 - $76.06
Q2 2019	327,600	$25,314	$67.72	$56.80 - $80.44
Q1 2019	336,900	$27,788	$65.62	$51.00 - $74.21
Q4 2018	348,100	$23,330	$65.26	$53.20 - $78.52
Q3 2018	364,200	$33,037	$78.84	$70.07 - $87.35
Q2 2018	364,200	$35,200	$81.54	$72.14 - $87.56
Q1 2018	421,030	$42,212	$86.96	$78.78 - $97.15
Q4 2017	447,130	$42,455	$86.96	$77.71 - $97.96
Q3 2017	431,530	$43,973	$86.28	$78.98 - $92.10
Q2 2017	425,130	$40,791	$85.04	$78.32 - $93.06
Q1 2017	462,401	$45,306	$75.49	$61.02 - $82.27
Q4 2016	455,900	$34,037	$63.42	$59.13 - $67.65
Q3 2016	462,000	$35,177	$57.24	$46.82 - $64.03
Q2 2016	510,800	$32,323	$55.55	$46.76 - $63.98
Q1 2016	472,000	$36,769	$55.21	$44.44 - $63.84
Q4 2015	521,311	$40,052	$64.91	$59.59 - $71.86
Q3 2015	483,729	$40,735	$73.93	$57.28 - $86.12
Q2 2015	482,522	$50,231	$81.63	$73.06 - $91.07
Q1 2015	432,538	$42,514	$68.73	$55.27 - $82.80
Q4 2014	488,445	$35,515	$49.85	$35.37 - $60.31
Q3 2014	562,250	$32,639	$42.77	$36.45 - $47.56
Q2 2014	765,370	$35,942	$33.70	$27.40 - $39.33
Q1 2014	894,090	$33,546	$26.27	$21.73 - $31.43
Q4 2013	944,670	$26,980	$20.93	$18.59 - $22.88
Q3 2013	944,670	$23,466	$19.41	$16.74 - $21.14
Q2 2013	888,970	$19,460	$17.70	$15.63 - $19.64