INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

JACOBS LEVY EQUITY MANAGEMENT, INC's Holding History (CIK: 0000884414)

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

Q2 2025

Shares 12,078 Value ($000) $271 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 3,150,515 Value ($000) $71,548 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 9,409,427 Value ($000) $188,659 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 10,413,544 Value ($000) $244,302 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 3,205,759 Value ($000) $99,282 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 4,978,032 Value ($000) $219,880 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 6,397,766 Value ($000) $321,488 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 3,768,974 Value ($000) $133,987 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 4,292,349 Value ($000) $143,536 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 4,526,368 Value ($000) $147,876 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 309,233 Value ($000) $8,173 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 948,559 Value ($000) $24,444 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 2,853,452 Value ($000) $106,748 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 3,050,816 Value ($000) $151,198 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 2,323,279 Value ($000) $119,649 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 2,695,833 Value ($000) $143,634 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 1,688,131 Value ($000) $94,772 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 181,192 Value ($000) $11,596 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 642,489 Value ($000) $32,009 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 55,551 Value ($000) $2,876 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 3,561 Value ($000) $213 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 6,423 Value ($000) $348 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 28,725 Value ($000) $1,719 Avg Close $49.26 Range $42.57 - $53.35

Q1 2019

Shares 164,549 Value ($000) $8,836 Avg Close $43.83 Range $38.20 - $47.63

Q3 2018

Shares 32,919 Value ($000) $1,557 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 46,369 Value ($000) $2,305 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 37,809 Value ($000) $1,969 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 323,059 Value ($000) $14,912 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 1,066,588 Value ($000) $40,616 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 707,930 Value ($000) $23,886 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 770,880 Value ($000) $27,806 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 667,970 Value ($000) $24,227 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 374,880 Value ($000) $14,152 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 241,600 Value ($000) $7,924 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 598,010 Value ($000) $19,346 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 1,550,319 Value ($000) $53,408 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 1,471,439 Value ($000) $44,349 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 1,666,029 Value ($000) $50,672 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 1,848,329 Value ($000) $57,797 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 535,660 Value ($000) $19,439 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 1,523,160 Value ($000) $53,036 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 623,260 Value ($000) $19,259 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 2,024,440 Value ($000) $52,259 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 1,023,160 Value ($000) $26,556 Avg Close $17.92 Range $16.56 - $19.36

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2025	12,078	$271	$20.72	$17.67 - $23.90
Q1 2025	3,150,515	$71,548	$21.88	$18.73 - $27.55
Q4 2024	9,409,427	$188,659	$22.54	$18.90 - $26.43
Q3 2024	10,413,544	$244,302	$24.89	$18.51 - $36.93
Q2 2024	3,205,759	$99,282	$32.50	$29.54 - $44.94
Q1 2024	4,978,032	$219,880	$44.04	$40.15 - $49.64
Q4 2023	6,397,766	$321,488	$40.04	$31.62 - $50.60
Q3 2023	3,768,974	$133,987	$34.22	$30.75 - $39.41
Q2 2023	4,292,349	$143,536	$30.72	$26.32 - $36.37
Q1 2023	4,526,368	$147,876	$27.52	$24.14 - $32.11
Q4 2022	309,233	$8,173	$26.65	$23.40 - $30.22
Q3 2022	948,559	$24,444	$32.31	$24.49 - $38.36
Q2 2022	2,853,452	$106,748	$40.62	$34.47 - $46.63
Q1 2022	3,050,816	$151,198	$46.18	$40.77 - $52.20
Q4 2021	2,323,279	$119,649	$47.29	$44.09 - $51.64
Q3 2021	2,695,833	$143,634	$49.81	$47.36 - $52.58
Q2 2021	1,688,131	$94,772	$53.58	$48.89 - $62.29
Q1 2021	181,192	$11,596	$54.09	$44.60 - $61.34
Q4 2020	642,489	$32,009	$44.02	$39.14 - $50.47
Q3 2020	55,551	$2,876	$46.53	$41.87 - $55.21
Q2 2020	3,561	$213	$53.20	$45.40 - $58.04
Q1 2020	6,423	$348	$52.33	$38.68 - $61.12
Q4 2019	28,725	$1,719	$49.26	$42.57 - $53.35
Q1 2019	164,549	$8,836	$43.83	$38.20 - $47.63
Q3 2018	32,919	$1,557	$41.52	$37.68 - $45.31
Q2 2018	46,369	$2,305	$45.05	$39.97 - $48.96
Q1 2018	37,809	$1,969	$40.06	$35.53 - $45.45
Q4 2017	323,059	$14,912	$36.55	$31.78 - $39.99
Q3 2017	1,066,588	$40,616	$29.59	$27.53 - $31.84
Q2 2017	707,930	$23,886	$29.57	$27.62 - $30.83
Q1 2017	770,880	$27,806	$29.68	$28.50 - $31.39
Q4 2016	667,970	$24,227	$29.15	$27.28 - $31.08
Q3 2016	374,880	$14,152	$28.62	$26.04 - $30.83
Q2 2016	241,600	$7,924	$25.11	$23.72 - $26.54
Q1 2016	598,010	$19,346	$24.39	$22.07 - $26.88
Q4 2015	1,550,319	$53,408	$26.65	$23.12 - $28.13
Q3 2015	1,471,439	$44,349	$22.62	$19.52 - $24.07
Q2 2015	1,666,029	$50,672	$25.10	$23.47 - $27.05
Q1 2015	1,848,329	$57,797	$26.00	$22.65 - $28.76
Q4 2014	535,660	$19,439	$26.63	$22.60 - $29.08
Q3 2014	1,523,160	$53,036	$25.75	$23.05 - $27.10
Q2 2014	623,260	$19,259	$20.69	$19.25 - $23.47
Q1 2014	2,024,440	$52,259	$18.67	$17.54 - $20.17
Q4 2013	1,023,160	$26,556	$17.92	$16.56 - $19.36