SKYWORKS SOLUTIONS INC

Ticker: SWKS CUSIP: 83088M102 Class: COM

KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001021223)

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

Q4 2025

Shares 30 Value ($000) $2 Avg Close $69.45 Range $60.06 - $89.88

Q3 2025

Shares 27 Value ($000) $2 Avg Close $73.23 Range $64.36 - $82.58

Q2 2025

Shares 38 Value ($000) $3 Avg Close $65.01 Range $46.48 - $74.08

Q1 2025

Shares 11 Value ($000) $1 Avg Close $73.36 Range $59.51 - $91.61

Q4 2024

Shares 24 Value ($000) $2 Avg Close $86.71 Range $78.19 - $96.63

Q3 2024

Shares 11 Value ($000) $1 Avg Close $100.60 Range $90.44 - $114.32

Q2 2024

Shares 5 Value ($000) $1 Avg Close $92.87 Range $83.66 - $102.93

Q1 2019

Shares 96,328 Value ($000) $7,946 Avg Close $65.62 Range $51.00 - $74.21

Q4 2018

Shares 83,395 Value ($000) $5,590 Avg Close $65.26 Range $53.20 - $78.52

Q3 2018

Shares 73,116 Value ($000) $6,633 Avg Close $78.84 Range $70.07 - $87.35

Q2 2018

Shares 102,617 Value ($000) $9,918 Avg Close $81.54 Range $72.14 - $87.56

Q1 2018

Shares 129,563 Value ($000) $12,990 Avg Close $86.96 Range $78.78 - $97.15

Q4 2017

Shares 161,697 Value ($000) $15,353 Avg Close $86.96 Range $77.71 - $97.96

Q3 2017

Shares 179,767 Value ($000) $18,319 Avg Close $86.28 Range $78.98 - $92.10

Q2 2017

Shares 182,110 Value ($000) $17,474 Avg Close $85.04 Range $78.32 - $93.06

Q1 2017

Shares 213,393 Value ($000) $20,908 Avg Close $75.49 Range $61.02 - $82.27

Q4 2016

Shares 210,956 Value ($000) $15,750 Avg Close $63.42 Range $59.13 - $67.65

Q3 2016

Shares 206,822 Value ($000) $15,748 Avg Close $57.24 Range $46.82 - $64.03

Q2 2016

Shares 205,797 Value ($000) $13,023 Avg Close $55.55 Range $46.76 - $63.98

Q1 2016

Shares 30,596 Value ($000) $2,384 Avg Close $55.21 Range $44.44 - $63.84

Q4 2015

Shares 27,424 Value ($000) $2,107 Avg Close $64.91 Range $59.59 - $71.86

Q3 2015

Shares 21,091 Value ($000) $1,776 Avg Close $73.93 Range $57.28 - $86.12

Q2 2015

Shares 12,071 Value ($000) $1,257 Avg Close $81.63 Range $73.06 - $91.07

Q1 2015

Shares 10,891 Value ($000) $1,070 Avg Close $68.73 Range $55.27 - $82.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	30	$2	$69.45	$60.06 - $89.88
Q3 2025	27	$2	$73.23	$64.36 - $82.58
Q2 2025	38	$3	$65.01	$46.48 - $74.08
Q1 2025	11	$1	$73.36	$59.51 - $91.61
Q4 2024	24	$2	$86.71	$78.19 - $96.63
Q3 2024	11	$1	$100.60	$90.44 - $114.32
Q2 2024	5	$1	$92.87	$83.66 - $102.93
Q1 2019	96,328	$7,946	$65.62	$51.00 - $74.21
Q4 2018	83,395	$5,590	$65.26	$53.20 - $78.52
Q3 2018	73,116	$6,633	$78.84	$70.07 - $87.35
Q2 2018	102,617	$9,918	$81.54	$72.14 - $87.56
Q1 2018	129,563	$12,990	$86.96	$78.78 - $97.15
Q4 2017	161,697	$15,353	$86.96	$77.71 - $97.96
Q3 2017	179,767	$18,319	$86.28	$78.98 - $92.10
Q2 2017	182,110	$17,474	$85.04	$78.32 - $93.06
Q1 2017	213,393	$20,908	$75.49	$61.02 - $82.27
Q4 2016	210,956	$15,750	$63.42	$59.13 - $67.65
Q3 2016	206,822	$15,748	$57.24	$46.82 - $64.03
Q2 2016	205,797	$13,023	$55.55	$46.76 - $63.98
Q1 2016	30,596	$2,384	$55.21	$44.44 - $63.84
Q4 2015	27,424	$2,107	$64.91	$59.59 - $71.86
Q3 2015	21,091	$1,776	$73.93	$57.28 - $86.12
Q2 2015	12,071	$1,257	$81.63	$73.06 - $91.07
Q1 2015	10,891	$1,070	$68.73	$55.27 - $82.80