SKYWORKS SOLUTIONS INC

Ticker: SWKS CUSIP: 83088M102 Class: COM

Rafferty Asset Management, LLC's Holding History (CIK: 0001389426)

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

Q4 2025

Shares 1,345,412 Value ($000) $85,313 Avg Close $69.45 Range $60.06 - $89.88

Q3 2025

Shares 1,301,243 Value ($000) $100,170 Avg Close $73.23 Range $64.36 - $82.58

Q2 2025

Shares 2,024,243 Value ($000) $150,847 Avg Close $65.01 Range $46.48 - $74.08

Q1 2025

Shares 1,330,864 Value ($000) $86,014 Avg Close $73.36 Range $59.51 - $91.61

Q4 2024

Shares 1,426,412 Value ($000) $126,494 Avg Close $86.71 Range $78.19 - $96.63

Q3 2024

Shares 1,456,915 Value ($000) $143,899 Avg Close $100.60 Range $90.44 - $114.32

Q2 2024

Shares 1,357,240 Value ($000) $144,655 Avg Close $92.87 Range $83.66 - $102.93

Q1 2024

Shares 1,484,112 Value ($000) $160,759 Avg Close $98.13 Range $92.13 - $103.60

Q4 2023

Shares 1,065,219 Value ($000) $119,752 Avg Close $90.94 Range $78.78 - $107.40

Q3 2023

Shares 921,679 Value ($000) $90,868 Avg Close $98.11 Range $87.68 - $106.46

Q2 2023

Shares 983,685 Value ($000) $108,884 Avg Close $96.72 Range $84.20 - $107.67

Q1 2023

Shares 758,450 Value ($000) $89,482 Avg Close $101.01 Range $82.24 - $112.49

Q4 2022

Shares 651,933 Value ($000) $59,411 Avg Close $81.21 Range $68.81 - $92.52

Q3 2022

Shares 654,685 Value ($000) $55,825 Avg Close $92.09 Range $76.96 - $102.95

Q2 2022

Shares 679,082 Value ($000) $62,910 Avg Close $96.70 Range $79.72 - $121.66

Q1 2022

Shares 795,581 Value ($000) $106,035 Avg Close $125.08 Range $106.29 - $145.42

Q4 2021

Shares 643,964 Value ($000) $99,905 Avg Close $142.00 Range $126.32 - $154.37

Q3 2021

Shares 438,435 Value ($000) $72,245 Avg Close $161.83 Range $145.62 - $174.65

Q2 2021

Shares 544,268 Value ($000) $104,363 Avg Close $156.58 Range $141.16 - $179.75

Q1 2021

Shares 491,371 Value ($000) $90,157 Avg Close $152.97 Range $130.08 - $172.54

Q4 2020

Shares 251,676 Value ($000) $38,476 Avg Close $128.41 Range $118.00 - $138.89

Q3 2020

Shares 250,723 Value ($000) $36,480 Avg Close $121.59 Range $109.78 - $135.06

Q2 2020

Shares 223,500 Value ($000) $28,577 Avg Close $96.49 Range $69.11 - $120.61

Q1 2020

Shares 83,482 Value ($000) $7,462 Avg Close $92.62 Range $59.02 - $111.25

Q4 2019

Shares 115,357 Value ($000) $13,944 Avg Close $84.82 Range $64.15 - $106.41

Q3 2019

Shares 109,471 Value ($000) $8,676 Avg Close $68.44 Range $61.64 - $76.06

Q2 2019

Shares 169,419 Value ($000) $13,091 Avg Close $67.72 Range $56.80 - $80.44

Q1 2019

Shares 158,309 Value ($000) $13,057 Avg Close $65.62 Range $51.00 - $74.21

Q4 2018

Shares 147,030 Value ($000) $9,854 Avg Close $65.26 Range $53.20 - $78.52

Q3 2018

Shares 150,173 Value ($000) $13,622 Avg Close $78.84 Range $70.07 - $87.35

Q2 2018

Shares 213,213 Value ($000) $20,607 Avg Close $81.54 Range $72.14 - $87.56

Q1 2018

Shares 216,256 Value ($000) $21,682 Avg Close $86.96 Range $78.78 - $97.15

Q4 2017

Shares 176,485 Value ($000) $16,757 Avg Close $86.96 Range $77.71 - $97.96

Q3 2017

Shares 101,158 Value ($000) $10,308 Avg Close $86.28 Range $78.98 - $92.10

Q2 2017

Shares 79,942 Value ($000) $7,670 Avg Close $85.04 Range $78.32 - $93.06

Q1 2017

Shares 57,934 Value ($000) $5,676 Avg Close $75.49 Range $61.02 - $82.27

Q4 2016

Shares 18,312 Value ($000) $1,367 Avg Close $63.42 Range $59.13 - $67.65

Q3 2016

Shares 12,818 Value ($000) $976 Avg Close $57.24 Range $46.82 - $64.03

Q2 2016

Shares 34,911 Value ($000) $2,209 Avg Close $55.55 Range $46.76 - $63.98

Q1 2016

Shares 24,893 Value ($000) $1,939 Avg Close $55.21 Range $44.44 - $63.84

Q4 2015

Shares 13,976 Value ($000) $1,107 Avg Close $64.91 Range $59.59 - $71.86

Q3 2015

Shares 24,092 Value ($000) $2,029 Avg Close $73.93 Range $57.28 - $86.12

Q2 2015

Shares 3,824 Value ($000) $398 Avg Close $81.63 Range $73.06 - $91.07

Q1 2015

Shares 12,970 Value ($000) $1,275 Avg Close $68.73 Range $55.27 - $82.80

Q4 2014

Shares 26,370 Value ($000) $1,917 Avg Close $49.85 Range $35.37 - $60.31

Q3 2014

Shares 8,508 Value ($000) $494 Avg Close $42.77 Range $36.45 - $47.56

Q2 2014

Shares 22,443 Value ($000) $1,054 Avg Close $33.70 Range $27.40 - $39.33

Q1 2014

Shares 20,421 Value ($000) $766 Avg Close $26.27 Range $21.73 - $31.43

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,345,412	$85,313	$69.45	$60.06 - $89.88
Q3 2025	1,301,243	$100,170	$73.23	$64.36 - $82.58
Q2 2025	2,024,243	$150,847	$65.01	$46.48 - $74.08
Q1 2025	1,330,864	$86,014	$73.36	$59.51 - $91.61
Q4 2024	1,426,412	$126,494	$86.71	$78.19 - $96.63
Q3 2024	1,456,915	$143,899	$100.60	$90.44 - $114.32
Q2 2024	1,357,240	$144,655	$92.87	$83.66 - $102.93
Q1 2024	1,484,112	$160,759	$98.13	$92.13 - $103.60
Q4 2023	1,065,219	$119,752	$90.94	$78.78 - $107.40
Q3 2023	921,679	$90,868	$98.11	$87.68 - $106.46
Q2 2023	983,685	$108,884	$96.72	$84.20 - $107.67
Q1 2023	758,450	$89,482	$101.01	$82.24 - $112.49
Q4 2022	651,933	$59,411	$81.21	$68.81 - $92.52
Q3 2022	654,685	$55,825	$92.09	$76.96 - $102.95
Q2 2022	679,082	$62,910	$96.70	$79.72 - $121.66
Q1 2022	795,581	$106,035	$125.08	$106.29 - $145.42
Q4 2021	643,964	$99,905	$142.00	$126.32 - $154.37
Q3 2021	438,435	$72,245	$161.83	$145.62 - $174.65
Q2 2021	544,268	$104,363	$156.58	$141.16 - $179.75
Q1 2021	491,371	$90,157	$152.97	$130.08 - $172.54
Q4 2020	251,676	$38,476	$128.41	$118.00 - $138.89
Q3 2020	250,723	$36,480	$121.59	$109.78 - $135.06
Q2 2020	223,500	$28,577	$96.49	$69.11 - $120.61
Q1 2020	83,482	$7,462	$92.62	$59.02 - $111.25
Q4 2019	115,357	$13,944	$84.82	$64.15 - $106.41
Q3 2019	109,471	$8,676	$68.44	$61.64 - $76.06
Q2 2019	169,419	$13,091	$67.72	$56.80 - $80.44
Q1 2019	158,309	$13,057	$65.62	$51.00 - $74.21
Q4 2018	147,030	$9,854	$65.26	$53.20 - $78.52
Q3 2018	150,173	$13,622	$78.84	$70.07 - $87.35
Q2 2018	213,213	$20,607	$81.54	$72.14 - $87.56
Q1 2018	216,256	$21,682	$86.96	$78.78 - $97.15
Q4 2017	176,485	$16,757	$86.96	$77.71 - $97.96
Q3 2017	101,158	$10,308	$86.28	$78.98 - $92.10
Q2 2017	79,942	$7,670	$85.04	$78.32 - $93.06
Q1 2017	57,934	$5,676	$75.49	$61.02 - $82.27
Q4 2016	18,312	$1,367	$63.42	$59.13 - $67.65
Q3 2016	12,818	$976	$57.24	$46.82 - $64.03
Q2 2016	34,911	$2,209	$55.55	$46.76 - $63.98
Q1 2016	24,893	$1,939	$55.21	$44.44 - $63.84
Q4 2015	13,976	$1,107	$64.91	$59.59 - $71.86
Q3 2015	24,092	$2,029	$73.93	$57.28 - $86.12
Q2 2015	3,824	$398	$81.63	$73.06 - $91.07
Q1 2015	12,970	$1,275	$68.73	$55.27 - $82.80
Q4 2014	26,370	$1,917	$49.85	$35.37 - $60.31
Q3 2014	8,508	$494	$42.77	$36.45 - $47.56
Q2 2014	22,443	$1,054	$33.70	$27.40 - $39.33
Q1 2014	20,421	$766	$26.27	$21.73 - $31.43