INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

KORNITZER CAPITAL MANAGEMENT INC /KS's Holding History (CIK: 0000898358)

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

Q4 2025

Shares 59,341 Value ($000) $2,190 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 81,224 Value ($000) $2,725 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 194,394 Value ($000) $4,354 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 230,809 Value ($000) $5,242 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 249,806 Value ($000) $5,009 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 418,279 Value ($000) $9,813 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 532,554 Value ($000) $16,493 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 552,535 Value ($000) $24,405 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 555,778 Value ($000) $27,928 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 572,713 Value ($000) $20,360 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 582,773 Value ($000) $19,488 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 586,143 Value ($000) $19,149 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 765,403 Value ($000) $20,230 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 777,345 Value ($000) $20,032 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 774,704 Value ($000) $28,982 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 766,112 Value ($000) $37,969 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 799,797 Value ($000) $41,190 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 799,603 Value ($000) $42,603 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 793,310 Value ($000) $44,536 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 796,050 Value ($000) $50,947 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 1,078,127 Value ($000) $53,712 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 1,132,746 Value ($000) $58,654 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 1,163,451 Value ($000) $69,609 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 1,212,116 Value ($000) $65,600 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 1,265,651 Value ($000) $75,749 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 1,315,187 Value ($000) $67,772 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 1,347,052 Value ($000) $64,483 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 1,347,253 Value ($000) $72,347 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 1,518,845 Value ($000) $71,279 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 1,556,409 Value ($000) $73,603 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 1,566,374 Value ($000) $77,864 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 1,610,214 Value ($000) $83,860 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 1,831,039 Value ($000) $84,521 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 1,806,044 Value ($000) $68,774 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 1,859,304 Value ($000) $62,733 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 1,906,640 Value ($000) $68,773 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 1,874,660 Value ($000) $67,994 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 1,890,310 Value ($000) $71,359 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 1,913,340 Value ($000) $62,758 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 1,930,535 Value ($000) $62,453 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 1,933,276 Value ($000) $66,601 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 2,171,051 Value ($000) $65,435 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 2,165,226 Value ($000) $65,855 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 2,134,044 Value ($000) $66,732 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 2,110,575 Value ($000) $76,593 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 2,130,270 Value ($000) $74,176 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 2,242,095 Value ($000) $69,281 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 2,235,738 Value ($000) $57,713 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 2,214,411 Value ($000) $57,475 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 2,172,357 Value ($000) $49,793 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 2,367,711 Value ($000) $57,370 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	59,341	$2,190	$37.76	$32.89 - $44.02
Q3 2025	81,224	$2,725	$24.23	$18.97 - $36.30
Q2 2025	194,394	$4,354	$20.72	$17.67 - $23.90
Q1 2025	230,809	$5,242	$21.88	$18.73 - $27.55
Q4 2024	249,806	$5,009	$22.54	$18.90 - $26.43
Q3 2024	418,279	$9,813	$24.89	$18.51 - $36.93
Q2 2024	532,554	$16,493	$32.50	$29.54 - $44.94
Q1 2024	552,535	$24,405	$44.04	$40.15 - $49.64
Q4 2023	555,778	$27,928	$40.04	$31.62 - $50.60
Q3 2023	572,713	$20,360	$34.22	$30.75 - $39.41
Q2 2023	582,773	$19,488	$30.72	$26.32 - $36.37
Q1 2023	586,143	$19,149	$27.52	$24.14 - $32.11
Q4 2022	765,403	$20,230	$26.65	$23.40 - $30.22
Q3 2022	777,345	$20,032	$32.31	$24.49 - $38.36
Q2 2022	774,704	$28,982	$40.62	$34.47 - $46.63
Q1 2022	766,112	$37,969	$46.18	$40.77 - $52.20
Q4 2021	799,797	$41,190	$47.29	$44.09 - $51.64
Q3 2021	799,603	$42,603	$49.81	$47.36 - $52.58
Q2 2021	793,310	$44,536	$53.58	$48.89 - $62.29
Q1 2021	796,050	$50,947	$54.09	$44.60 - $61.34
Q4 2020	1,078,127	$53,712	$44.02	$39.14 - $50.47
Q3 2020	1,132,746	$58,654	$46.53	$41.87 - $55.21
Q2 2020	1,163,451	$69,609	$53.20	$45.40 - $58.04
Q1 2020	1,212,116	$65,600	$52.33	$38.68 - $61.12
Q4 2019	1,265,651	$75,749	$49.26	$42.57 - $53.35
Q3 2019	1,315,187	$67,772	$43.02	$39.30 - $46.78
Q2 2019	1,347,052	$64,483	$43.10	$37.35 - $51.61
Q1 2019	1,347,253	$72,347	$43.83	$38.20 - $47.63
Q4 2018	1,518,845	$71,279	$40.19	$36.23 - $43.46
Q3 2018	1,556,409	$73,603	$41.52	$37.68 - $45.31
Q2 2018	1,566,374	$77,864	$45.05	$39.97 - $48.96
Q1 2018	1,610,214	$83,860	$40.06	$35.53 - $45.45
Q4 2017	1,831,039	$84,521	$36.55	$31.78 - $39.99
Q3 2017	1,806,044	$68,774	$29.59	$27.53 - $31.84
Q2 2017	1,859,304	$62,733	$29.57	$27.62 - $30.83
Q1 2017	1,906,640	$68,773	$29.68	$28.50 - $31.39
Q4 2016	1,874,660	$67,994	$29.15	$27.28 - $31.08
Q3 2016	1,890,310	$71,359	$28.62	$26.04 - $30.83
Q2 2016	1,913,340	$62,758	$25.11	$23.72 - $26.54
Q1 2016	1,930,535	$62,453	$24.39	$22.07 - $26.88
Q4 2015	1,933,276	$66,601	$26.65	$23.12 - $28.13
Q3 2015	2,171,051	$65,435	$22.62	$19.52 - $24.07
Q2 2015	2,165,226	$65,855	$25.10	$23.47 - $27.05
Q1 2015	2,134,044	$66,732	$26.00	$22.65 - $28.76
Q4 2014	2,110,575	$76,593	$26.63	$22.60 - $29.08
Q3 2014	2,130,270	$74,176	$25.75	$23.05 - $27.10
Q2 2014	2,242,095	$69,281	$20.69	$19.25 - $23.47
Q1 2014	2,235,738	$57,713	$18.67	$17.54 - $20.17
Q4 2013	2,214,411	$57,475	$17.92	$16.56 - $19.36
Q3 2013	2,172,357	$49,793	$16.91	$16.13 - $17.82
Q2 2013	2,367,711	$57,370	$17.18	$15.00 - $18.96