INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

DF DENT & CO INC's Holding History (CIK: 0000934999)

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

Q4 2025

Shares 26,965 Value ($000) $995 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 26,965 Value ($000) $905 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 26,965 Value ($000) $604 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 29,040 Value ($000) $659 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 71,831 Value ($000) $1,440 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 76,481 Value ($000) $1,794 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 92,856 Value ($000) $2,876 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 95,690 Value ($000) $4,227 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 87,250 Value ($000) $4,384 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 88,985 Value ($000) $3,163 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 90,510 Value ($000) $3,027 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 115,045 Value ($000) $3,759 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 186,901 Value ($000) $4,940 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 183,269 Value ($000) $4,723 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 188,575 Value ($000) $7,055 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 193,615 Value ($000) $9,596 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 198,010 Value ($000) $10,198 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 199,559 Value ($000) $10,633 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 201,014 Value ($000) $11,285 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 217,474 Value ($000) $13,918 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 252,033 Value ($000) $12,556 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 259,929 Value ($000) $13,459 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 260,564 Value ($000) $15,590 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 265,667 Value ($000) $14,378 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 280,004 Value ($000) $16,758 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 283,234 Value ($000) $14,595 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 286,334 Value ($000) $13,707 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 286,784 Value ($000) $15,400 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 288,297 Value ($000) $13,530 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 294,457 Value ($000) $13,925 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 296,482 Value ($000) $14,738 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 316,506 Value ($000) $16,484 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 313,661 Value ($000) $14,479 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 324,149 Value ($000) $12,344 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 331,982 Value ($000) $11,201 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 336,591 Value ($000) $12,141 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 346,689 Value ($000) $12,574 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 360,221 Value ($000) $13,598 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 378,606 Value ($000) $12,418 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 380,840 Value ($000) $12,320 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 396,399 Value ($000) $13,656 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 418,849 Value ($000) $12,624 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 440,979 Value ($000) $13,412 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 429,707 Value ($000) $13,437 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 436,407 Value ($000) $15,837 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 447,556 Value ($000) $15,584 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 463,118 Value ($000) $14,310 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 512,502 Value ($000) $13,230 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 576,928 Value ($000) $14,974 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 620,317 Value ($000) $14,218 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 670,918 Value ($000) $16,256 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	26,965	$995	$37.76	$32.89 - $44.02
Q3 2025	26,965	$905	$24.23	$18.97 - $36.30
Q2 2025	26,965	$604	$20.72	$17.67 - $23.90
Q1 2025	29,040	$659	$21.88	$18.73 - $27.55
Q4 2024	71,831	$1,440	$22.54	$18.90 - $26.43
Q3 2024	76,481	$1,794	$24.89	$18.51 - $36.93
Q2 2024	92,856	$2,876	$32.50	$29.54 - $44.94
Q1 2024	95,690	$4,227	$44.04	$40.15 - $49.64
Q4 2023	87,250	$4,384	$40.04	$31.62 - $50.60
Q3 2023	88,985	$3,163	$34.22	$30.75 - $39.41
Q2 2023	90,510	$3,027	$30.72	$26.32 - $36.37
Q1 2023	115,045	$3,759	$27.52	$24.14 - $32.11
Q4 2022	186,901	$4,940	$26.65	$23.40 - $30.22
Q3 2022	183,269	$4,723	$32.31	$24.49 - $38.36
Q2 2022	188,575	$7,055	$40.62	$34.47 - $46.63
Q1 2022	193,615	$9,596	$46.18	$40.77 - $52.20
Q4 2021	198,010	$10,198	$47.29	$44.09 - $51.64
Q3 2021	199,559	$10,633	$49.81	$47.36 - $52.58
Q2 2021	201,014	$11,285	$53.58	$48.89 - $62.29
Q1 2021	217,474	$13,918	$54.09	$44.60 - $61.34
Q4 2020	252,033	$12,556	$44.02	$39.14 - $50.47
Q3 2020	259,929	$13,459	$46.53	$41.87 - $55.21
Q2 2020	260,564	$15,590	$53.20	$45.40 - $58.04
Q1 2020	265,667	$14,378	$52.33	$38.68 - $61.12
Q4 2019	280,004	$16,758	$49.26	$42.57 - $53.35
Q3 2019	283,234	$14,595	$43.02	$39.30 - $46.78
Q2 2019	286,334	$13,707	$43.10	$37.35 - $51.61
Q1 2019	286,784	$15,400	$43.83	$38.20 - $47.63
Q4 2018	288,297	$13,530	$40.19	$36.23 - $43.46
Q3 2018	294,457	$13,925	$41.52	$37.68 - $45.31
Q2 2018	296,482	$14,738	$45.05	$39.97 - $48.96
Q1 2018	316,506	$16,484	$40.06	$35.53 - $45.45
Q4 2017	313,661	$14,479	$36.55	$31.78 - $39.99
Q3 2017	324,149	$12,344	$29.59	$27.53 - $31.84
Q2 2017	331,982	$11,201	$29.57	$27.62 - $30.83
Q1 2017	336,591	$12,141	$29.68	$28.50 - $31.39
Q4 2016	346,689	$12,574	$29.15	$27.28 - $31.08
Q3 2016	360,221	$13,598	$28.62	$26.04 - $30.83
Q2 2016	378,606	$12,418	$25.11	$23.72 - $26.54
Q1 2016	380,840	$12,320	$24.39	$22.07 - $26.88
Q4 2015	396,399	$13,656	$26.65	$23.12 - $28.13
Q3 2015	418,849	$12,624	$22.62	$19.52 - $24.07
Q2 2015	440,979	$13,412	$25.10	$23.47 - $27.05
Q1 2015	429,707	$13,437	$26.00	$22.65 - $28.76
Q4 2014	436,407	$15,837	$26.63	$22.60 - $29.08
Q3 2014	447,556	$15,584	$25.75	$23.05 - $27.10
Q2 2014	463,118	$14,310	$20.69	$19.25 - $23.47
Q1 2014	512,502	$13,230	$18.67	$17.54 - $20.17
Q4 2013	576,928	$14,974	$17.92	$16.56 - $19.36
Q3 2013	620,317	$14,218	$16.91	$16.13 - $17.82
Q2 2013	670,918	$16,256	$17.18	$15.00 - $18.96