SKYWORKS SOLUTIONS INC

Ticker: SWKS CUSIP: 83088M102 Class: COM

MERCER GLOBAL ADVISORS INC /ADV's Holding History (CIK: 0000853758)

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

Q4 2025

Shares 26,551 Value ($000) $1,684 Avg Close $69.45 Range $60.06 - $89.88

Q3 2025

Shares 23,370 Value ($000) $1,799 Avg Close $73.23 Range $64.36 - $82.58

Q2 2025

Shares 19,596 Value ($000) $1,460 Avg Close $65.01 Range $46.48 - $74.08

Q1 2025

Shares 24,296 Value ($000) $1,570 Avg Close $73.36 Range $59.51 - $91.61

Q4 2024

Shares 23,104 Value ($000) $2,049 Avg Close $86.71 Range $78.19 - $96.63

Q3 2024

Shares 25,643 Value ($000) $2,453 Avg Close $100.60 Range $90.44 - $114.32

Q2 2024

Shares 25,508 Value ($000) $2,704 Avg Close $92.87 Range $83.66 - $102.93

Q1 2024

Shares 23,542 Value ($000) $3 Avg Close $98.13 Range $92.13 - $103.60

Q4 2023

Shares 23,271 Value ($000) $3 Avg Close $90.94 Range $78.78 - $107.40

Q3 2023

Shares 23,660 Value ($000) $2 Avg Close $98.11 Range $87.68 - $106.46

Q2 2023

Shares 24,864 Value ($000) $3 Avg Close $96.72 Range $84.20 - $107.67

Q1 2023

Shares 26,987 Value ($000) $3 Avg Close $101.01 Range $82.24 - $112.49

Q4 2022

Shares 13,850 Value ($000) $1 Avg Close $81.21 Range $68.81 - $92.52

Q3 2022

Shares 15,739 Value ($000) $1,342 Avg Close $92.09 Range $76.96 - $102.95

Q2 2022

Shares 14,232 Value ($000) $1,318 Avg Close $96.70 Range $79.72 - $121.66

Q1 2022

Shares 14,063 Value ($000) $1,874 Avg Close $125.08 Range $106.29 - $145.42

Q4 2021

Shares 23,540 Value ($000) $3,652 Avg Close $142.00 Range $126.32 - $154.37

Q3 2021

Shares 24,530 Value ($000) $4,042 Avg Close $161.83 Range $145.62 - $174.65

Q2 2021

Shares 22,298 Value ($000) $4,276 Avg Close $156.58 Range $141.16 - $179.75

Q1 2021

Shares 21,047 Value ($000) $3,861 Avg Close $152.97 Range $130.08 - $172.54

Q4 2020

Shares 19,879 Value ($000) $3,039 Avg Close $128.41 Range $118.00 - $138.89

Q3 2020

Shares 7,295 Value ($000) $1,061 Avg Close $121.59 Range $109.78 - $135.06

Q2 2020

Shares 8,168 Value ($000) $1,044 Avg Close $96.49 Range $69.11 - $120.61

Q1 2020

Shares 7,997 Value ($000) $715 Avg Close $92.62 Range $59.02 - $111.25

Q4 2019

Shares 9,648 Value ($000) $1,166 Avg Close $84.82 Range $64.15 - $106.41

Q3 2019

Shares 18,436 Value ($000) $1,461 Avg Close $68.44 Range $61.64 - $76.06

Q2 2019

Shares 15,246 Value ($000) $1,178 Avg Close $67.72 Range $56.80 - $80.44

Q1 2019

Shares 14,054 Value ($000) $942 Avg Close $65.62 Range $51.00 - $74.21

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	26,551	$1,684	$69.45	$60.06 - $89.88
Q3 2025	23,370	$1,799	$73.23	$64.36 - $82.58
Q2 2025	19,596	$1,460	$65.01	$46.48 - $74.08
Q1 2025	24,296	$1,570	$73.36	$59.51 - $91.61
Q4 2024	23,104	$2,049	$86.71	$78.19 - $96.63
Q3 2024	25,643	$2,453	$100.60	$90.44 - $114.32
Q2 2024	25,508	$2,704	$92.87	$83.66 - $102.93
Q1 2024	23,542	$3	$98.13	$92.13 - $103.60
Q4 2023	23,271	$3	$90.94	$78.78 - $107.40
Q3 2023	23,660	$2	$98.11	$87.68 - $106.46
Q2 2023	24,864	$3	$96.72	$84.20 - $107.67
Q1 2023	26,987	$3	$101.01	$82.24 - $112.49
Q4 2022	13,850	$1	$81.21	$68.81 - $92.52
Q3 2022	15,739	$1,342	$92.09	$76.96 - $102.95
Q2 2022	14,232	$1,318	$96.70	$79.72 - $121.66
Q1 2022	14,063	$1,874	$125.08	$106.29 - $145.42
Q4 2021	23,540	$3,652	$142.00	$126.32 - $154.37
Q3 2021	24,530	$4,042	$161.83	$145.62 - $174.65
Q2 2021	22,298	$4,276	$156.58	$141.16 - $179.75
Q1 2021	21,047	$3,861	$152.97	$130.08 - $172.54
Q4 2020	19,879	$3,039	$128.41	$118.00 - $138.89
Q3 2020	7,295	$1,061	$121.59	$109.78 - $135.06
Q2 2020	8,168	$1,044	$96.49	$69.11 - $120.61
Q1 2020	7,997	$715	$92.62	$59.02 - $111.25
Q4 2019	9,648	$1,166	$84.82	$64.15 - $106.41
Q3 2019	18,436	$1,461	$68.44	$61.64 - $76.06
Q2 2019	15,246	$1,178	$67.72	$56.80 - $80.44
Q1 2019	14,054	$942	$65.62	$51.00 - $74.21