SKYWORKS SOLUTIONS INC

Ticker: SWKS CUSIP: 83088M102 Class: COM

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

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

Q4 2025

Shares 41,569 Value ($000) $2,636 Avg Close $69.45 Range $60.06 - $89.88

Q3 2025

Shares 44,414 Value ($000) $3,419 Avg Close $73.23 Range $64.36 - $82.58

Q2 2025

Shares 44,803 Value ($000) $3,339 Avg Close $65.01 Range $46.48 - $74.08

Q1 2025

Shares 46,226 Value ($000) $2,988 Avg Close $73.36 Range $59.51 - $91.61

Q4 2024

Shares 46,378 Value ($000) $4,113 Avg Close $86.71 Range $78.19 - $96.63

Q3 2024

Shares 45,968 Value ($000) $4,540 Avg Close $100.60 Range $90.44 - $114.32

Q2 2024

Shares 44,073 Value ($000) $4,697 Avg Close $92.87 Range $83.66 - $102.93

Q1 2024

Shares 43,995 Value ($000) $4,766 Avg Close $98.13 Range $92.13 - $103.60

Q4 2023

Shares 43,808 Value ($000) $4,925 Avg Close $90.94 Range $78.78 - $107.40

Q3 2023

Shares 43,421 Value ($000) $4,281 Avg Close $98.11 Range $87.68 - $106.46

Q2 2023

Shares 43,434 Value ($000) $4,808 Avg Close $96.72 Range $84.20 - $107.67

Q1 2023

Shares 46,563 Value ($000) $5,494 Avg Close $101.01 Range $82.24 - $112.49

Q4 2022

Shares 45,415 Value ($000) $4,139 Avg Close $81.21 Range $68.81 - $92.52

Q3 2022

Shares 44,185 Value ($000) $3,768 Avg Close $92.09 Range $76.96 - $102.95

Q2 2022

Shares 45,773 Value ($000) $4,240 Avg Close $96.70 Range $79.72 - $121.66

Q1 2022

Shares 46,037 Value ($000) $6,136 Avg Close $125.08 Range $106.29 - $145.42

Q4 2021

Shares 44,963 Value ($000) $6,976 Avg Close $142.00 Range $126.32 - $154.37

Q3 2021

Shares 46,331 Value ($000) $7,634 Avg Close $161.83 Range $145.62 - $174.65

Q2 2021

Shares 46,609 Value ($000) $8,937 Avg Close $156.58 Range $141.16 - $179.75

Q1 2021

Shares 47,885 Value ($000) $8,786 Avg Close $152.97 Range $130.08 - $172.54

Q4 2020

Shares 47,898 Value ($000) $7,323 Avg Close $128.41 Range $118.00 - $138.89

Q3 2020

Shares 50,765 Value ($000) $7,386 Avg Close $121.59 Range $109.78 - $135.06

Q2 2020

Shares 39,636 Value ($000) $5,068 Avg Close $96.49 Range $69.11 - $120.61

Q1 2020

Shares 84,952 Value ($000) $7,593 Avg Close $92.62 Range $59.02 - $111.25

Q4 2019

Shares 127,605 Value ($000) $15,425 Avg Close $84.82 Range $64.15 - $106.41

Q3 2019

Shares 110,637 Value ($000) $8,768 Avg Close $68.44 Range $61.64 - $76.06

Q2 2019

Shares 111,854 Value ($000) $8,643 Avg Close $67.72 Range $56.80 - $80.44

Q1 2019

Shares 78,152 Value ($000) $6,446 Avg Close $65.62 Range $51.00 - $74.21

Q4 2018

Shares 82,630 Value ($000) $5,538 Avg Close $65.26 Range $53.20 - $78.52

Q3 2018

Shares 85,098 Value ($000) $7,719 Avg Close $78.84 Range $70.07 - $87.35

Q2 2018

Shares 85,271 Value ($000) $8,241 Avg Close $81.54 Range $72.14 - $87.56

Q1 2018

Shares 82,708 Value ($000) $8,292 Avg Close $86.96 Range $78.78 - $97.15

Q4 2017

Shares 72,308 Value ($000) $6,866 Avg Close $86.96 Range $77.71 - $97.96

Q3 2017

Shares 72,135 Value ($000) $7,351 Avg Close $86.28 Range $78.98 - $92.10

Q2 2017

Shares 45,800 Value ($000) $4,395 Avg Close $85.04 Range $78.32 - $93.06

Q1 2017

Shares 45,800 Value ($000) $4,487 Avg Close $75.49 Range $61.02 - $82.27

Q4 2016

Shares 45,900 Value ($000) $3,427 Avg Close $63.42 Range $59.13 - $67.65

Q3 2016

Shares 46,200 Value ($000) $3,518 Avg Close $57.24 Range $46.82 - $64.03

Q2 2016

Shares 46,700 Value ($000) $2,955 Avg Close $55.55 Range $46.76 - $63.98

Q1 2016

Shares 52,000 Value ($000) $4,051 Avg Close $55.21 Range $44.44 - $63.84

Q4 2015

Shares 51,400 Value ($000) $3,949 Avg Close $64.91 Range $59.59 - $71.86

Q3 2015

Shares 52,200 Value ($000) $4,396 Avg Close $73.93 Range $57.28 - $86.12

Q4 2014

Shares 112,700 Value ($000) $8,194 Avg Close $49.85 Range $35.37 - $60.31

Q3 2014

Shares 119,300 Value ($000) $6,925 Avg Close $42.77 Range $36.45 - $47.56

Q2 2014

Shares 123,600 Value ($000) $5,804 Avg Close $33.70 Range $27.40 - $39.33

Q1 2014

Shares 121,500 Value ($000) $4,558 Avg Close $26.27 Range $21.73 - $31.43

Q4 2013

Shares 132,500 Value ($000) $3,784 Avg Close $20.93 Range $18.59 - $22.88

Q3 2013

Shares 148,600 Value ($000) $3,691 Avg Close $19.41 Range $16.74 - $21.14

Q2 2013

Shares 145,900 Value ($000) $3,193 Avg Close $17.70 Range $15.63 - $19.64

Q1 2013

Shares 139,800 Value ($000) $3,079 Avg Close $17.54 Range $16.18 - $20.05

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	41,569	$2,636	$69.45	$60.06 - $89.88
Q3 2025	44,414	$3,419	$73.23	$64.36 - $82.58
Q2 2025	44,803	$3,339	$65.01	$46.48 - $74.08
Q1 2025	46,226	$2,988	$73.36	$59.51 - $91.61
Q4 2024	46,378	$4,113	$86.71	$78.19 - $96.63
Q3 2024	45,968	$4,540	$100.60	$90.44 - $114.32
Q2 2024	44,073	$4,697	$92.87	$83.66 - $102.93
Q1 2024	43,995	$4,766	$98.13	$92.13 - $103.60
Q4 2023	43,808	$4,925	$90.94	$78.78 - $107.40
Q3 2023	43,421	$4,281	$98.11	$87.68 - $106.46
Q2 2023	43,434	$4,808	$96.72	$84.20 - $107.67
Q1 2023	46,563	$5,494	$101.01	$82.24 - $112.49
Q4 2022	45,415	$4,139	$81.21	$68.81 - $92.52
Q3 2022	44,185	$3,768	$92.09	$76.96 - $102.95
Q2 2022	45,773	$4,240	$96.70	$79.72 - $121.66
Q1 2022	46,037	$6,136	$125.08	$106.29 - $145.42
Q4 2021	44,963	$6,976	$142.00	$126.32 - $154.37
Q3 2021	46,331	$7,634	$161.83	$145.62 - $174.65
Q2 2021	46,609	$8,937	$156.58	$141.16 - $179.75
Q1 2021	47,885	$8,786	$152.97	$130.08 - $172.54
Q4 2020	47,898	$7,323	$128.41	$118.00 - $138.89
Q3 2020	50,765	$7,386	$121.59	$109.78 - $135.06
Q2 2020	39,636	$5,068	$96.49	$69.11 - $120.61
Q1 2020	84,952	$7,593	$92.62	$59.02 - $111.25
Q4 2019	127,605	$15,425	$84.82	$64.15 - $106.41
Q3 2019	110,637	$8,768	$68.44	$61.64 - $76.06
Q2 2019	111,854	$8,643	$67.72	$56.80 - $80.44
Q1 2019	78,152	$6,446	$65.62	$51.00 - $74.21
Q4 2018	82,630	$5,538	$65.26	$53.20 - $78.52
Q3 2018	85,098	$7,719	$78.84	$70.07 - $87.35
Q2 2018	85,271	$8,241	$81.54	$72.14 - $87.56
Q1 2018	82,708	$8,292	$86.96	$78.78 - $97.15
Q4 2017	72,308	$6,866	$86.96	$77.71 - $97.96
Q3 2017	72,135	$7,351	$86.28	$78.98 - $92.10
Q2 2017	45,800	$4,395	$85.04	$78.32 - $93.06
Q1 2017	45,800	$4,487	$75.49	$61.02 - $82.27
Q4 2016	45,900	$3,427	$63.42	$59.13 - $67.65
Q3 2016	46,200	$3,518	$57.24	$46.82 - $64.03
Q2 2016	46,700	$2,955	$55.55	$46.76 - $63.98
Q1 2016	52,000	$4,051	$55.21	$44.44 - $63.84
Q4 2015	51,400	$3,949	$64.91	$59.59 - $71.86
Q3 2015	52,200	$4,396	$73.93	$57.28 - $86.12
Q4 2014	112,700	$8,194	$49.85	$35.37 - $60.31
Q3 2014	119,300	$6,925	$42.77	$36.45 - $47.56
Q2 2014	123,600	$5,804	$33.70	$27.40 - $39.33
Q1 2014	121,500	$4,558	$26.27	$21.73 - $31.43
Q4 2013	132,500	$3,784	$20.93	$18.59 - $22.88
Q3 2013	148,600	$3,691	$19.41	$16.74 - $21.14
Q2 2013	145,900	$3,193	$17.70	$15.63 - $19.64
Q1 2013	139,800	$3,079	$17.54	$16.18 - $20.05