INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

BRIDGES INVESTMENT MANAGEMENT INC's Holding History (CIK: 0001007295)

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

Q4 2025

Shares 13,670 Value ($000) $504 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 14,970 Value ($000) $502 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 16,493 Value ($000) $369 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 16,405 Value ($000) $373 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 23,586 Value ($000) $473 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 25,994 Value ($000) $610 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 25,778 Value ($000) $798 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 10,950 Value ($000) $484 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 10,950 Value ($000) $550 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 11,050 Value ($000) $393 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 12,800 Value ($000) $428 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 13,100 Value ($000) $428 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 15,600 Value ($000) $412 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 19,017 Value ($000) $490 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 19,967 Value ($000) $747 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 20,367 Value ($000) $1,009 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 23,732 Value ($000) $1,222 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 24,032 Value ($000) $1,280 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 25,442 Value ($000) $1,429 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 26,649 Value ($000) $1,706 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 31,561 Value ($000) $1,573 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 46,497 Value ($000) $2,408 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 57,006 Value ($000) $3,411 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 64,477 Value ($000) $3,489 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 65,669 Value ($000) $3,931 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 71,811 Value ($000) $3,700 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 72,983 Value ($000) $3,494 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 72,970 Value ($000) $3,918 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 73,340 Value ($000) $3,442 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 62,941 Value ($000) $2,977 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 58,746 Value ($000) $2,920 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 54,746 Value ($000) $2,851 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 37,260 Value ($000) $1,720 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 20,475 Value ($000) $779 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 17,846 Value ($000) $602 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 14,571 Value ($000) $525 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 17,735 Value ($000) $643 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 10,935 Value ($000) $413 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 10,935 Value ($000) $359 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 10,535 Value ($000) $341 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 12,863 Value ($000) $443 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 12,319 Value ($000) $375 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 12,319 Value ($000) $375 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 10,958 Value ($000) $342 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 11,042 Value ($000) $401 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 9,542 Value ($000) $332 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 8,542 Value ($000) $264 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 9,342 Value ($000) $241 Avg Close $18.67 Range $17.54 - $20.17

Q3 2013

Shares 14,006 Value ($000) $321 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 24,306 Value ($000) $589 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	13,670	$504	$37.76	$32.89 - $44.02
Q3 2025	14,970	$502	$24.23	$18.97 - $36.30
Q2 2025	16,493	$369	$20.72	$17.67 - $23.90
Q1 2025	16,405	$373	$21.88	$18.73 - $27.55
Q4 2024	23,586	$473	$22.54	$18.90 - $26.43
Q3 2024	25,994	$610	$24.89	$18.51 - $36.93
Q2 2024	25,778	$798	$32.50	$29.54 - $44.94
Q1 2024	10,950	$484	$44.04	$40.15 - $49.64
Q4 2023	10,950	$550	$40.04	$31.62 - $50.60
Q3 2023	11,050	$393	$34.22	$30.75 - $39.41
Q2 2023	12,800	$428	$30.72	$26.32 - $36.37
Q1 2023	13,100	$428	$27.52	$24.14 - $32.11
Q4 2022	15,600	$412	$26.65	$23.40 - $30.22
Q3 2022	19,017	$490	$32.31	$24.49 - $38.36
Q2 2022	19,967	$747	$40.62	$34.47 - $46.63
Q1 2022	20,367	$1,009	$46.18	$40.77 - $52.20
Q4 2021	23,732	$1,222	$47.29	$44.09 - $51.64
Q3 2021	24,032	$1,280	$49.81	$47.36 - $52.58
Q2 2021	25,442	$1,429	$53.58	$48.89 - $62.29
Q1 2021	26,649	$1,706	$54.09	$44.60 - $61.34
Q4 2020	31,561	$1,573	$44.02	$39.14 - $50.47
Q3 2020	46,497	$2,408	$46.53	$41.87 - $55.21
Q2 2020	57,006	$3,411	$53.20	$45.40 - $58.04
Q1 2020	64,477	$3,489	$52.33	$38.68 - $61.12
Q4 2019	65,669	$3,931	$49.26	$42.57 - $53.35
Q3 2019	71,811	$3,700	$43.02	$39.30 - $46.78
Q2 2019	72,983	$3,494	$43.10	$37.35 - $51.61
Q1 2019	72,970	$3,918	$43.83	$38.20 - $47.63
Q4 2018	73,340	$3,442	$40.19	$36.23 - $43.46
Q3 2018	62,941	$2,977	$41.52	$37.68 - $45.31
Q2 2018	58,746	$2,920	$45.05	$39.97 - $48.96
Q1 2018	54,746	$2,851	$40.06	$35.53 - $45.45
Q4 2017	37,260	$1,720	$36.55	$31.78 - $39.99
Q3 2017	20,475	$779	$29.59	$27.53 - $31.84
Q2 2017	17,846	$602	$29.57	$27.62 - $30.83
Q1 2017	14,571	$525	$29.68	$28.50 - $31.39
Q4 2016	17,735	$643	$29.15	$27.28 - $31.08
Q3 2016	10,935	$413	$28.62	$26.04 - $30.83
Q2 2016	10,935	$359	$25.11	$23.72 - $26.54
Q1 2016	10,535	$341	$24.39	$22.07 - $26.88
Q4 2015	12,863	$443	$26.65	$23.12 - $28.13
Q3 2015	12,319	$375	$22.62	$19.52 - $24.07
Q2 2015	12,319	$375	$25.10	$23.47 - $27.05
Q1 2015	10,958	$342	$26.00	$22.65 - $28.76
Q4 2014	11,042	$401	$26.63	$22.60 - $29.08
Q3 2014	9,542	$332	$25.75	$23.05 - $27.10
Q2 2014	8,542	$264	$20.69	$19.25 - $23.47
Q1 2014	9,342	$241	$18.67	$17.54 - $20.17
Q3 2013	14,006	$321	$16.91	$16.13 - $17.82
Q2 2013	24,306	$589	$17.18	$15.00 - $18.96