INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

PINNACLE ASSOCIATES LTD's Holding History (CIK: 0000743127)

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

Q4 2025

Shares 84,946 Value ($000) $3,134 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 82,118 Value ($000) $2,755 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 83,991 Value ($000) $1,881 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 82,059 Value ($000) $1,864 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 84,836 Value ($000) $1,701 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 358,202 Value ($000) $18,000 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 242,423 Value ($000) $7,508 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 334,773 Value ($000) $14,787 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 358,202 Value ($000) $18,000 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 362,811 Value ($000) $12,898 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 344,602 Value ($000) $11,523 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 292,794 Value ($000) $9,566 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 425,625 Value ($000) $11,249 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 475,876 Value ($000) $12,263 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 500,397 Value ($000) $18,720 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 566,471 Value ($000) $28,074 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 546,226 Value ($000) $28,131 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 562,909 Value ($000) $29,992 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 553,621 Value ($000) $31,080 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 534,160 Value ($000) $34,186 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 537,429 Value ($000) $26,775 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 477,234 Value ($000) $24,711 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 477,349 Value ($000) $28,560 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 470,946 Value ($000) $25,488 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 453,376 Value ($000) $27,135 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 455,955 Value ($000) $23,495 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 461,119 Value ($000) $22,074 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 508,936 Value ($000) $27,330 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 507,906 Value ($000) $23,836 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 516,313 Value ($000) $24,416 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 520,375 Value ($000) $25,868 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 527,653 Value ($000) $27,480 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 524,444 Value ($000) $24,208 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 524,707 Value ($000) $19,981 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 531,368 Value ($000) $17,928 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 529,297 Value ($000) $19,092 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 568,910 Value ($000) $20,634 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 576,225 Value ($000) $21,753 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 579,266 Value ($000) $19,000 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 566,802 Value ($000) $18,336 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 581,771 Value ($000) $20,042 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 588,910 Value ($000) $17,750 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 670,602 Value ($000) $20,396 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 670,352 Value ($000) $20,962 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 653,099 Value ($000) $23,701 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 659,446 Value ($000) $22,962 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 677,003 Value ($000) $20,919 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 681,644 Value ($000) $17,596 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 768,554 Value ($000) $19,948 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 772,500 Value ($000) $17,706 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 756,528 Value ($000) $18,331 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	84,946	$3,134	$37.76	$32.89 - $44.02
Q3 2025	82,118	$2,755	$24.23	$18.97 - $36.30
Q2 2025	83,991	$1,881	$20.72	$17.67 - $23.90
Q1 2025	82,059	$1,864	$21.88	$18.73 - $27.55
Q4 2024	84,836	$1,701	$22.54	$18.90 - $26.43
Q3 2024	358,202	$18,000	$24.89	$18.51 - $36.93
Q2 2024	242,423	$7,508	$32.50	$29.54 - $44.94
Q1 2024	334,773	$14,787	$44.04	$40.15 - $49.64
Q4 2023	358,202	$18,000	$40.04	$31.62 - $50.60
Q3 2023	362,811	$12,898	$34.22	$30.75 - $39.41
Q2 2023	344,602	$11,523	$30.72	$26.32 - $36.37
Q1 2023	292,794	$9,566	$27.52	$24.14 - $32.11
Q4 2022	425,625	$11,249	$26.65	$23.40 - $30.22
Q3 2022	475,876	$12,263	$32.31	$24.49 - $38.36
Q2 2022	500,397	$18,720	$40.62	$34.47 - $46.63
Q1 2022	566,471	$28,074	$46.18	$40.77 - $52.20
Q4 2021	546,226	$28,131	$47.29	$44.09 - $51.64
Q3 2021	562,909	$29,992	$49.81	$47.36 - $52.58
Q2 2021	553,621	$31,080	$53.58	$48.89 - $62.29
Q1 2021	534,160	$34,186	$54.09	$44.60 - $61.34
Q4 2020	537,429	$26,775	$44.02	$39.14 - $50.47
Q3 2020	477,234	$24,711	$46.53	$41.87 - $55.21
Q2 2020	477,349	$28,560	$53.20	$45.40 - $58.04
Q1 2020	470,946	$25,488	$52.33	$38.68 - $61.12
Q4 2019	453,376	$27,135	$49.26	$42.57 - $53.35
Q3 2019	455,955	$23,495	$43.02	$39.30 - $46.78
Q2 2019	461,119	$22,074	$43.10	$37.35 - $51.61
Q1 2019	508,936	$27,330	$43.83	$38.20 - $47.63
Q4 2018	507,906	$23,836	$40.19	$36.23 - $43.46
Q3 2018	516,313	$24,416	$41.52	$37.68 - $45.31
Q2 2018	520,375	$25,868	$45.05	$39.97 - $48.96
Q1 2018	527,653	$27,480	$40.06	$35.53 - $45.45
Q4 2017	524,444	$24,208	$36.55	$31.78 - $39.99
Q3 2017	524,707	$19,981	$29.59	$27.53 - $31.84
Q2 2017	531,368	$17,928	$29.57	$27.62 - $30.83
Q1 2017	529,297	$19,092	$29.68	$28.50 - $31.39
Q4 2016	568,910	$20,634	$29.15	$27.28 - $31.08
Q3 2016	576,225	$21,753	$28.62	$26.04 - $30.83
Q2 2016	579,266	$19,000	$25.11	$23.72 - $26.54
Q1 2016	566,802	$18,336	$24.39	$22.07 - $26.88
Q4 2015	581,771	$20,042	$26.65	$23.12 - $28.13
Q3 2015	588,910	$17,750	$22.62	$19.52 - $24.07
Q2 2015	670,602	$20,396	$25.10	$23.47 - $27.05
Q1 2015	670,352	$20,962	$26.00	$22.65 - $28.76
Q4 2014	653,099	$23,701	$26.63	$22.60 - $29.08
Q3 2014	659,446	$22,962	$25.75	$23.05 - $27.10
Q2 2014	677,003	$20,919	$20.69	$19.25 - $23.47
Q1 2014	681,644	$17,596	$18.67	$17.54 - $20.17
Q4 2013	768,554	$19,948	$17.92	$16.56 - $19.36
Q3 2013	772,500	$17,706	$16.91	$16.13 - $17.82
Q2 2013	756,528	$18,331	$17.18	$15.00 - $18.96