INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

FIRST MANHATTAN CO. LLC.'s Holding History (CIK: 0000728083)

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

Q4 2025

Shares 2,943,484 Value ($000) $108,615 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 2,896,496 Value ($000) $97,177 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 2,719,324 Value ($000) $60,913 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 1,012,228 Value ($000) $22,988 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 1,447,563 Value ($000) $29,024 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 49,032 Value ($000) $1,150 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 58,756 Value ($000) $1,820 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 60,714 Value ($000) $2,685 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 58,966 Value ($000) $2,967 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 59,748 Value ($000) $2,124 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 59,523 Value ($000) $1,990 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 62,088 Value ($000) $2,028 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 68,968 Value ($000) $1,823 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 85,373 Value ($000) $2,200 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 100,247 Value ($000) $3,750 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 168,045 Value ($000) $8,328 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 138,618 Value ($000) $7,138 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 137,148 Value ($000) $7,307 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 155,710 Value ($000) $8,741 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 150,890 Value ($000) $9,657 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 151,773 Value ($000) $7,561 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 157,008 Value ($000) $8,130 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 168,616 Value ($000) $10,088 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 167,575 Value ($000) $9,069 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 171,677 Value ($000) $10,275 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 171,017 Value ($000) $8,812 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 169,242 Value ($000) $8,101 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 174,451 Value ($000) $9,368 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 171,887 Value ($000) $8,066 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 166,761 Value ($000) $7,886 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 193,621 Value ($000) $9,624 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 199,956 Value ($000) $10,413 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 195,568 Value ($000) $9,027 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 190,046 Value ($000) $7,237 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 249,432 Value ($000) $8,415 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 258,978 Value ($000) $9,341 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 270,294 Value ($000) $9,803 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 322,658 Value ($000) $12,180 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 437,405 Value ($000) $14,346 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 481,549 Value ($000) $15,578 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 495,522 Value ($000) $17,070 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 493,162 Value ($000) $14,864 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 543,621 Value ($000) $16,534 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 576,636 Value ($000) $18,031 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 578,585 Value ($000) $20,996 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 594,692 Value ($000) $20,707 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 593,387 Value ($000) $18,335 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 596,626 Value ($000) $15,401 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 599,143 Value ($000) $15,550 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 636,722 Value ($000) $14,594 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 658,781 Value ($000) $15,310 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,943,484	$108,615	$37.76	$32.89 - $44.02
Q3 2025	2,896,496	$97,177	$24.23	$18.97 - $36.30
Q2 2025	2,719,324	$60,913	$20.72	$17.67 - $23.90
Q1 2025	1,012,228	$22,988	$21.88	$18.73 - $27.55
Q4 2024	1,447,563	$29,024	$22.54	$18.90 - $26.43
Q3 2024	49,032	$1,150	$24.89	$18.51 - $36.93
Q2 2024	58,756	$1,820	$32.50	$29.54 - $44.94
Q1 2024	60,714	$2,685	$44.04	$40.15 - $49.64
Q4 2023	58,966	$2,967	$40.04	$31.62 - $50.60
Q3 2023	59,748	$2,124	$34.22	$30.75 - $39.41
Q2 2023	59,523	$1,990	$30.72	$26.32 - $36.37
Q1 2023	62,088	$2,028	$27.52	$24.14 - $32.11
Q4 2022	68,968	$1,823	$26.65	$23.40 - $30.22
Q3 2022	85,373	$2,200	$32.31	$24.49 - $38.36
Q2 2022	100,247	$3,750	$40.62	$34.47 - $46.63
Q1 2022	168,045	$8,328	$46.18	$40.77 - $52.20
Q4 2021	138,618	$7,138	$47.29	$44.09 - $51.64
Q3 2021	137,148	$7,307	$49.81	$47.36 - $52.58
Q2 2021	155,710	$8,741	$53.58	$48.89 - $62.29
Q1 2021	150,890	$9,657	$54.09	$44.60 - $61.34
Q4 2020	151,773	$7,561	$44.02	$39.14 - $50.47
Q3 2020	157,008	$8,130	$46.53	$41.87 - $55.21
Q2 2020	168,616	$10,088	$53.20	$45.40 - $58.04
Q1 2020	167,575	$9,069	$52.33	$38.68 - $61.12
Q4 2019	171,677	$10,275	$49.26	$42.57 - $53.35
Q3 2019	171,017	$8,812	$43.02	$39.30 - $46.78
Q2 2019	169,242	$8,101	$43.10	$37.35 - $51.61
Q1 2019	174,451	$9,368	$43.83	$38.20 - $47.63
Q4 2018	171,887	$8,066	$40.19	$36.23 - $43.46
Q3 2018	166,761	$7,886	$41.52	$37.68 - $45.31
Q2 2018	193,621	$9,624	$45.05	$39.97 - $48.96
Q1 2018	199,956	$10,413	$40.06	$35.53 - $45.45
Q4 2017	195,568	$9,027	$36.55	$31.78 - $39.99
Q3 2017	190,046	$7,237	$29.59	$27.53 - $31.84
Q2 2017	249,432	$8,415	$29.57	$27.62 - $30.83
Q1 2017	258,978	$9,341	$29.68	$28.50 - $31.39
Q4 2016	270,294	$9,803	$29.15	$27.28 - $31.08
Q3 2016	322,658	$12,180	$28.62	$26.04 - $30.83
Q2 2016	437,405	$14,346	$25.11	$23.72 - $26.54
Q1 2016	481,549	$15,578	$24.39	$22.07 - $26.88
Q4 2015	495,522	$17,070	$26.65	$23.12 - $28.13
Q3 2015	493,162	$14,864	$22.62	$19.52 - $24.07
Q2 2015	543,621	$16,534	$25.10	$23.47 - $27.05
Q1 2015	576,636	$18,031	$26.00	$22.65 - $28.76
Q4 2014	578,585	$20,996	$26.63	$22.60 - $29.08
Q3 2014	594,692	$20,707	$25.75	$23.05 - $27.10
Q2 2014	593,387	$18,335	$20.69	$19.25 - $23.47
Q1 2014	596,626	$15,401	$18.67	$17.54 - $20.17
Q4 2013	599,143	$15,550	$17.92	$16.56 - $19.36
Q3 2013	636,722	$14,594	$16.91	$16.13 - $17.82
Q2 2013	658,781	$15,310	$17.18	$15.00 - $18.96