INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001021223)

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

Q4 2025
Shares 1,430 Value ($000) $53 Avg Close $37.76 Range $32.89 - $44.02
Q3 2025
Shares 1,371 Value ($000) $46 Avg Close $24.23 Range $18.97 - $36.30
Q2 2025
Shares 1,371 Value ($000) $31 Avg Close $20.72 Range $17.67 - $23.90
Q1 2025
Shares 1,275 Value ($000) $29 Avg Close $21.88 Range $18.73 - $27.55
Q4 2024
Shares 1,369 Value ($000) $27 Avg Close $22.54 Range $18.90 - $26.43
Q3 2024
Shares 1,886 Value ($000) $44 Avg Close $24.89 Range $18.51 - $36.93
Q2 2024
Shares 79,643 Value ($000) $2,467 Avg Close $32.50 Range $29.54 - $44.94
Q1 2024
Shares 18,504 Value ($000) $817 Avg Close $44.04 Range $40.15 - $49.64
Q4 2023
Shares 3,733 Value ($000) $188 Avg Close $40.04 Range $31.62 - $50.60
Q3 2023
Shares 2,898 Value ($000) $103 Avg Close $34.22 Range $30.75 - $39.41
Q2 2023
Shares 2,839 Value ($000) $95 Avg Close $30.72 Range $26.32 - $36.37
Q1 2023
Shares 4,322 Value ($000) $141 Avg Close $27.52 Range $24.14 - $32.11
Q4 2022
Shares 4,258 Value ($000) $113 Avg Close $26.65 Range $23.40 - $30.22
Q3 2022
Shares 4,229 Value ($000) $109 Avg Close $32.31 Range $24.49 - $38.36
Q2 2022
Shares 4,424 Value ($000) $166 Avg Close $40.62 Range $34.47 - $46.63
Q1 2022
Shares 4,606 Value ($000) $228 Avg Close $46.18 Range $40.77 - $52.20
Q4 2021
Shares 4,632 Value ($000) $239 Avg Close $47.29 Range $44.09 - $51.64
Q3 2021
Shares 4,374 Value ($000) $233 Avg Close $49.81 Range $47.36 - $52.58
Q2 2021
Shares 4,360 Value ($000) $245 Avg Close $53.58 Range $48.89 - $62.29
Q1 2021
Shares 4,647 Value ($000) $297 Avg Close $54.09 Range $44.60 - $61.34
Q4 2020
Shares 4,558 Value ($000) $227 Avg Close $44.02 Range $39.14 - $50.47
Q3 2020
Shares 5,043 Value ($000) $261 Avg Close $46.53 Range $41.87 - $55.21
Q2 2020
Shares 2,609 Value ($000) $156 Avg Close $53.20 Range $45.40 - $58.04
Q1 2020
Shares 2,098 Value ($000) $114 Avg Close $52.33 Range $38.68 - $61.12
Q4 2019
Shares 2,086 Value ($000) $125 Avg Close $49.26 Range $42.57 - $53.35