INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

BLAIR WILLIAM & CO/IL's Holding History (CIK: 0000902367)

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

Q4 2025

Shares 369,396 Value ($000) $13,631 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 351,772 Value ($000) $11,802 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 296,439 Value ($000) $6,640 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 328,879 Value ($000) $7,469 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 333,839 Value ($000) $6,693 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 339,337 Value ($000) $7,961 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 395,900 Value ($000) $12,261 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 410,188 Value ($000) $18,118 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 438,266 Value ($000) $22,023 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 425,819 Value ($000) $15,138 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 423,556 Value ($000) $14,164 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 448,921 Value ($000) $14,666 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 624,138 Value ($000) $16,496 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 718,497 Value ($000) $18,516 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 804,419 Value ($000) $30,093 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 785,070 Value ($000) $38,908 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 756,301 Value ($000) $38,949 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 642,989 Value ($000) $34,258 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 624,401 Value ($000) $35,054 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 678,984 Value ($000) $43,455 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 744,405 Value ($000) $37,086 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 690,389 Value ($000) $35,748 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 672,859 Value ($000) $40,257 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 636,615 Value ($000) $34,454 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 658,516 Value ($000) $39,412 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 681,619 Value ($000) $35,124 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 678,470 Value ($000) $32,478 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 694,900 Value ($000) $37,316 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 657,307 Value ($000) $30,847 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 591,238 Value ($000) $27,960 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 613,040 Value ($000) $30,474 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 656,152 Value ($000) $34,172 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 674,936 Value ($000) $31,155 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 546,000 Value ($000) $20,792 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 572,980 Value ($000) $19,332 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 560,046 Value ($000) $20,244 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 655,427 Value ($000) $23,772 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 614,296 Value ($000) $23,190 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 459,871 Value ($000) $15,084 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 456,548 Value ($000) $14,769 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 459,819 Value ($000) $15,840 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 517,253 Value ($000) $15,589 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 538,282 Value ($000) $16,371 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 546,138 Value ($000) $17,078 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 586,765 Value ($000) $21,293 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 562,920 Value ($000) $19,601 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 567,571 Value ($000) $17,537 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 627,846 Value ($000) $16,207 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 561,830 Value ($000) $14,581 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 582,199 Value ($000) $13,344 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 638,301 Value ($000) $15,465 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	369,396	$13,631	$37.76	$32.89 - $44.02
Q3 2025	351,772	$11,802	$24.23	$18.97 - $36.30
Q2 2025	296,439	$6,640	$20.72	$17.67 - $23.90
Q1 2025	328,879	$7,469	$21.88	$18.73 - $27.55
Q4 2024	333,839	$6,693	$22.54	$18.90 - $26.43
Q3 2024	339,337	$7,961	$24.89	$18.51 - $36.93
Q2 2024	395,900	$12,261	$32.50	$29.54 - $44.94
Q1 2024	410,188	$18,118	$44.04	$40.15 - $49.64
Q4 2023	438,266	$22,023	$40.04	$31.62 - $50.60
Q3 2023	425,819	$15,138	$34.22	$30.75 - $39.41
Q2 2023	423,556	$14,164	$30.72	$26.32 - $36.37
Q1 2023	448,921	$14,666	$27.52	$24.14 - $32.11
Q4 2022	624,138	$16,496	$26.65	$23.40 - $30.22
Q3 2022	718,497	$18,516	$32.31	$24.49 - $38.36
Q2 2022	804,419	$30,093	$40.62	$34.47 - $46.63
Q1 2022	785,070	$38,908	$46.18	$40.77 - $52.20
Q4 2021	756,301	$38,949	$47.29	$44.09 - $51.64
Q3 2021	642,989	$34,258	$49.81	$47.36 - $52.58
Q2 2021	624,401	$35,054	$53.58	$48.89 - $62.29
Q1 2021	678,984	$43,455	$54.09	$44.60 - $61.34
Q4 2020	744,405	$37,086	$44.02	$39.14 - $50.47
Q3 2020	690,389	$35,748	$46.53	$41.87 - $55.21
Q2 2020	672,859	$40,257	$53.20	$45.40 - $58.04
Q1 2020	636,615	$34,454	$52.33	$38.68 - $61.12
Q4 2019	658,516	$39,412	$49.26	$42.57 - $53.35
Q3 2019	681,619	$35,124	$43.02	$39.30 - $46.78
Q2 2019	678,470	$32,478	$43.10	$37.35 - $51.61
Q1 2019	694,900	$37,316	$43.83	$38.20 - $47.63
Q4 2018	657,307	$30,847	$40.19	$36.23 - $43.46
Q3 2018	591,238	$27,960	$41.52	$37.68 - $45.31
Q2 2018	613,040	$30,474	$45.05	$39.97 - $48.96
Q1 2018	656,152	$34,172	$40.06	$35.53 - $45.45
Q4 2017	674,936	$31,155	$36.55	$31.78 - $39.99
Q3 2017	546,000	$20,792	$29.59	$27.53 - $31.84
Q2 2017	572,980	$19,332	$29.57	$27.62 - $30.83
Q1 2017	560,046	$20,244	$29.68	$28.50 - $31.39
Q4 2016	655,427	$23,772	$29.15	$27.28 - $31.08
Q3 2016	614,296	$23,190	$28.62	$26.04 - $30.83
Q2 2016	459,871	$15,084	$25.11	$23.72 - $26.54
Q1 2016	456,548	$14,769	$24.39	$22.07 - $26.88
Q4 2015	459,819	$15,840	$26.65	$23.12 - $28.13
Q3 2015	517,253	$15,589	$22.62	$19.52 - $24.07
Q2 2015	538,282	$16,371	$25.10	$23.47 - $27.05
Q1 2015	546,138	$17,078	$26.00	$22.65 - $28.76
Q4 2014	586,765	$21,293	$26.63	$22.60 - $29.08
Q3 2014	562,920	$19,601	$25.75	$23.05 - $27.10
Q2 2014	567,571	$17,537	$20.69	$19.25 - $23.47
Q1 2014	627,846	$16,207	$18.67	$17.54 - $20.17
Q4 2013	561,830	$14,581	$17.92	$16.56 - $19.36
Q3 2013	582,199	$13,344	$16.91	$16.13 - $17.82
Q2 2013	638,301	$15,465	$17.18	$15.00 - $18.96