INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

STEPHENS INC /AR/'s Holding History (CIK: 0000757657)

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

Q4 2025

Shares 76,517 Value ($000) $2,859 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 78,141 Value ($000) $2,652 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 114,102 Value ($000) $2,556 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 111,397 Value ($000) $2,530 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 107,009 Value ($000) $2,146 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 162,644 Value ($000) $3,816 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 352,537 Value ($000) $10,918 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 437,579 Value ($000) $19,328 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 488,692 Value ($000) $24,557 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 359,478 Value ($000) $12,779 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 418,482 Value ($000) $13,994 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 375,875 Value ($000) $12,280 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 491,776 Value ($000) $12,998 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 514,770 Value ($000) $13,266 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 478,621 Value ($000) $17,905 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 479,826 Value ($000) $23,780 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 442,388 Value ($000) $22,783 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 477,711 Value ($000) $25,452 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 423,578 Value ($000) $23,780 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 401,318 Value ($000) $25,684 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 362,409 Value ($000) $18,055 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 411,721 Value ($000) $21,319 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 349,753 Value ($000) $20,926 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 354,455 Value ($000) $19,183 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 372,796 Value ($000) $22,312 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 373,584 Value ($000) $19,251 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 361,396 Value ($000) $17,300 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 360,924 Value ($000) $19,382 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 359,349 Value ($000) $16,864 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 355,651 Value ($000) $16,819 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 396,386 Value ($000) $19,704 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 399,982 Value ($000) $20,831 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 366,548 Value ($000) $16,920 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 367,693 Value ($000) $14,002 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 350,747 Value ($000) $11,834 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 330,090 Value ($000) $11,906 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 298,205 Value ($000) $10,816 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 286,113 Value ($000) $10,801 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 303,048 Value ($000) $9,940 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 254,482 Value ($000) $8,232 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 237,203 Value ($000) $8,172 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 229,014 Value ($000) $6,902 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 231,116 Value ($000) $7,029 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 215,105 Value ($000) $6,726 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 206,150 Value ($000) $7,481 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 232,205 Value ($000) $8,085 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 179,704 Value ($000) $5,553 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 186,219 Value ($000) $4,807 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 173,091 Value ($000) $4,493 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 167,756 Value ($000) $3,845 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 172,101 Value ($000) $4,170 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	76,517	$2,859	$37.76	$32.89 - $44.02
Q3 2025	78,141	$2,652	$24.23	$18.97 - $36.30
Q2 2025	114,102	$2,556	$20.72	$17.67 - $23.90
Q1 2025	111,397	$2,530	$21.88	$18.73 - $27.55
Q4 2024	107,009	$2,146	$22.54	$18.90 - $26.43
Q3 2024	162,644	$3,816	$24.89	$18.51 - $36.93
Q2 2024	352,537	$10,918	$32.50	$29.54 - $44.94
Q1 2024	437,579	$19,328	$44.04	$40.15 - $49.64
Q4 2023	488,692	$24,557	$40.04	$31.62 - $50.60
Q3 2023	359,478	$12,779	$34.22	$30.75 - $39.41
Q2 2023	418,482	$13,994	$30.72	$26.32 - $36.37
Q1 2023	375,875	$12,280	$27.52	$24.14 - $32.11
Q4 2022	491,776	$12,998	$26.65	$23.40 - $30.22
Q3 2022	514,770	$13,266	$32.31	$24.49 - $38.36
Q2 2022	478,621	$17,905	$40.62	$34.47 - $46.63
Q1 2022	479,826	$23,780	$46.18	$40.77 - $52.20
Q4 2021	442,388	$22,783	$47.29	$44.09 - $51.64
Q3 2021	477,711	$25,452	$49.81	$47.36 - $52.58
Q2 2021	423,578	$23,780	$53.58	$48.89 - $62.29
Q1 2021	401,318	$25,684	$54.09	$44.60 - $61.34
Q4 2020	362,409	$18,055	$44.02	$39.14 - $50.47
Q3 2020	411,721	$21,319	$46.53	$41.87 - $55.21
Q2 2020	349,753	$20,926	$53.20	$45.40 - $58.04
Q1 2020	354,455	$19,183	$52.33	$38.68 - $61.12
Q4 2019	372,796	$22,312	$49.26	$42.57 - $53.35
Q3 2019	373,584	$19,251	$43.02	$39.30 - $46.78
Q2 2019	361,396	$17,300	$43.10	$37.35 - $51.61
Q1 2019	360,924	$19,382	$43.83	$38.20 - $47.63
Q4 2018	359,349	$16,864	$40.19	$36.23 - $43.46
Q3 2018	355,651	$16,819	$41.52	$37.68 - $45.31
Q2 2018	396,386	$19,704	$45.05	$39.97 - $48.96
Q1 2018	399,982	$20,831	$40.06	$35.53 - $45.45
Q4 2017	366,548	$16,920	$36.55	$31.78 - $39.99
Q3 2017	367,693	$14,002	$29.59	$27.53 - $31.84
Q2 2017	350,747	$11,834	$29.57	$27.62 - $30.83
Q1 2017	330,090	$11,906	$29.68	$28.50 - $31.39
Q4 2016	298,205	$10,816	$29.15	$27.28 - $31.08
Q3 2016	286,113	$10,801	$28.62	$26.04 - $30.83
Q2 2016	303,048	$9,940	$25.11	$23.72 - $26.54
Q1 2016	254,482	$8,232	$24.39	$22.07 - $26.88
Q4 2015	237,203	$8,172	$26.65	$23.12 - $28.13
Q3 2015	229,014	$6,902	$22.62	$19.52 - $24.07
Q2 2015	231,116	$7,029	$25.10	$23.47 - $27.05
Q1 2015	215,105	$6,726	$26.00	$22.65 - $28.76
Q4 2014	206,150	$7,481	$26.63	$22.60 - $29.08
Q3 2014	232,205	$8,085	$25.75	$23.05 - $27.10
Q2 2014	179,704	$5,553	$20.69	$19.25 - $23.47
Q1 2014	186,219	$4,807	$18.67	$17.54 - $20.17
Q4 2013	173,091	$4,493	$17.92	$16.56 - $19.36
Q3 2013	167,756	$3,845	$16.91	$16.13 - $17.82
Q2 2013	172,101	$4,170	$17.18	$15.00 - $18.96