INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

BAILARD, INC.'s Holding History (CIK: 0000750641)

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

Q4 2025

Shares 86,723 Value ($000) $3,200 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 97,516 Value ($000) $3,272 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 92,727 Value ($000) $2,077 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 113,786 Value ($000) $2,584 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 111,538 Value ($000) $2,236 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 115,524 Value ($000) $2,710 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 105,152 Value ($000) $3,257 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 110,334 Value ($000) $4,873 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 111,456 Value ($000) $5,601 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 114,664 Value ($000) $4,076 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 114,442 Value ($000) $3,827 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 116,860 Value ($000) $3,818 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 112,817 Value ($000) $2,982 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 67,722 Value ($000) $1,745 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 112,682 Value ($000) $4,216 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 100,465 Value ($000) $4,979 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 98,138 Value ($000) $5,054 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 98,817 Value ($000) $5,265 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 99,743 Value ($000) $5,600 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 96,498 Value ($000) $6,176 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 86,712 Value ($000) $4,320 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 91,009 Value ($000) $4,712 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 94,019 Value ($000) $5,625 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 72,501 Value ($000) $3,924 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 73,978 Value ($000) $4,428 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 71,431 Value ($000) $3,681 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 70,312 Value ($000) $3,366 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 70,394 Value ($000) $3,780 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 73,951 Value ($000) $3,470 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 74,352 Value ($000) $3,516 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 67,550 Value ($000) $3,358 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 66,732 Value ($000) $3,475 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 74,239 Value ($000) $3,427 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 74,002 Value ($000) $2,818 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 68,575 Value ($000) $2,314 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 176,547 Value ($000) $6,368 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 183,249 Value ($000) $6,646 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 181,053 Value ($000) $6,835 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 130,130 Value ($000) $4,268 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 60,421 Value ($000) $1,955 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 49,990 Value ($000) $1,722 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 59,568 Value ($000) $1,795 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 61,729 Value ($000) $1,877 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 63,094 Value ($000) $1,973 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 62,407 Value ($000) $2,265 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 63,212 Value ($000) $2,201 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 58,186 Value ($000) $1,798 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 53,963 Value ($000) $1,393 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 59,226 Value ($000) $1,536 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 74,489 Value ($000) $1,707 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 132,051 Value ($000) $3,200 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	86,723	$3,200	$37.76	$32.89 - $44.02
Q3 2025	97,516	$3,272	$24.23	$18.97 - $36.30
Q2 2025	92,727	$2,077	$20.72	$17.67 - $23.90
Q1 2025	113,786	$2,584	$21.88	$18.73 - $27.55
Q4 2024	111,538	$2,236	$22.54	$18.90 - $26.43
Q3 2024	115,524	$2,710	$24.89	$18.51 - $36.93
Q2 2024	105,152	$3,257	$32.50	$29.54 - $44.94
Q1 2024	110,334	$4,873	$44.04	$40.15 - $49.64
Q4 2023	111,456	$5,601	$40.04	$31.62 - $50.60
Q3 2023	114,664	$4,076	$34.22	$30.75 - $39.41
Q2 2023	114,442	$3,827	$30.72	$26.32 - $36.37
Q1 2023	116,860	$3,818	$27.52	$24.14 - $32.11
Q4 2022	112,817	$2,982	$26.65	$23.40 - $30.22
Q3 2022	67,722	$1,745	$32.31	$24.49 - $38.36
Q2 2022	112,682	$4,216	$40.62	$34.47 - $46.63
Q1 2022	100,465	$4,979	$46.18	$40.77 - $52.20
Q4 2021	98,138	$5,054	$47.29	$44.09 - $51.64
Q3 2021	98,817	$5,265	$49.81	$47.36 - $52.58
Q2 2021	99,743	$5,600	$53.58	$48.89 - $62.29
Q1 2021	96,498	$6,176	$54.09	$44.60 - $61.34
Q4 2020	86,712	$4,320	$44.02	$39.14 - $50.47
Q3 2020	91,009	$4,712	$46.53	$41.87 - $55.21
Q2 2020	94,019	$5,625	$53.20	$45.40 - $58.04
Q1 2020	72,501	$3,924	$52.33	$38.68 - $61.12
Q4 2019	73,978	$4,428	$49.26	$42.57 - $53.35
Q3 2019	71,431	$3,681	$43.02	$39.30 - $46.78
Q2 2019	70,312	$3,366	$43.10	$37.35 - $51.61
Q1 2019	70,394	$3,780	$43.83	$38.20 - $47.63
Q4 2018	73,951	$3,470	$40.19	$36.23 - $43.46
Q3 2018	74,352	$3,516	$41.52	$37.68 - $45.31
Q2 2018	67,550	$3,358	$45.05	$39.97 - $48.96
Q1 2018	66,732	$3,475	$40.06	$35.53 - $45.45
Q4 2017	74,239	$3,427	$36.55	$31.78 - $39.99
Q3 2017	74,002	$2,818	$29.59	$27.53 - $31.84
Q2 2017	68,575	$2,314	$29.57	$27.62 - $30.83
Q1 2017	176,547	$6,368	$29.68	$28.50 - $31.39
Q4 2016	183,249	$6,646	$29.15	$27.28 - $31.08
Q3 2016	181,053	$6,835	$28.62	$26.04 - $30.83
Q2 2016	130,130	$4,268	$25.11	$23.72 - $26.54
Q1 2016	60,421	$1,955	$24.39	$22.07 - $26.88
Q4 2015	49,990	$1,722	$26.65	$23.12 - $28.13
Q3 2015	59,568	$1,795	$22.62	$19.52 - $24.07
Q2 2015	61,729	$1,877	$25.10	$23.47 - $27.05
Q1 2015	63,094	$1,973	$26.00	$22.65 - $28.76
Q4 2014	62,407	$2,265	$26.63	$22.60 - $29.08
Q3 2014	63,212	$2,201	$25.75	$23.05 - $27.10
Q2 2014	58,186	$1,798	$20.69	$19.25 - $23.47
Q1 2014	53,963	$1,393	$18.67	$17.54 - $20.17
Q4 2013	59,226	$1,536	$17.92	$16.56 - $19.36
Q3 2013	74,489	$1,707	$16.91	$16.13 - $17.82
Q2 2013	132,051	$3,200	$17.18	$15.00 - $18.96