INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

PEOPLES FINANCIAL SERVICES CORP.'s Holding History (CIK: 0001056943)

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

Q4 2025

Shares 4,648 Value ($000) $171 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 5,148 Value ($000) $173 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 5,548 Value ($000) $124 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 5,836 Value ($000) $132 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 6,236 Value ($000) $125 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 6,236 Value ($000) $146 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 8,043 Value ($000) $249 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 8,058 Value ($000) $356 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 13,073 Value ($000) $657 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 13,073 Value ($000) $465 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 13,073 Value ($000) $437 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 13,123 Value ($000) $429 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 16,091 Value ($000) $425 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 16,491 Value ($000) $425 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 17,091 Value ($000) $639 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 19,441 Value ($000) $964 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 27,791 Value ($000) $1,431 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 27,791 Value ($000) $1,481 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 28,341 Value ($000) $1,591 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 28,391 Value ($000) $1,817 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 30,391 Value ($000) $1,514 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 30,691 Value ($000) $1,588 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 27,891 Value ($000) $1,669 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 29,406 Value ($000) $1,591 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 29,506 Value ($000) $1,765 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 29,606 Value ($000) $1,525 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 29,831 Value ($000) $1,428 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 30,413 Value ($000) $1,633 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 29,523 Value ($000) $1,386 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 30,673 Value ($000) $1,451 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 30,973 Value ($000) $1,539 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 31,248 Value ($000) $1,627 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 31,498 Value ($000) $1,454 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 31,675 Value ($000) $1,205 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 31,775 Value ($000) $1,072 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 30,975 Value ($000) $1,117 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 31,806 Value ($000) $1,043 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 30,725 Value ($000) $1,160 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 31,806 Value ($000) $1,043 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 33,366 Value ($000) $1,079 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 32,416 Value ($000) $1,117 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 32,716 Value ($000) $986 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 32,841 Value ($000) $999 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 36,706 Value ($000) $1,148 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 37,006 Value ($000) $1,343 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 37,706 Value ($000) $1,312 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 49,606 Value ($000) $1,532 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 49,931 Value ($000) $1,288 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 52,606 Value ($000) $1,365 Avg Close $17.92 Range $16.56 - $19.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,648	$171	$37.76	$32.89 - $44.02
Q3 2025	5,148	$173	$24.23	$18.97 - $36.30
Q2 2025	5,548	$124	$20.72	$17.67 - $23.90
Q1 2025	5,836	$132	$21.88	$18.73 - $27.55
Q4 2024	6,236	$125	$22.54	$18.90 - $26.43
Q3 2024	6,236	$146	$24.89	$18.51 - $36.93
Q2 2024	8,043	$249	$32.50	$29.54 - $44.94
Q1 2024	8,058	$356	$44.04	$40.15 - $49.64
Q4 2023	13,073	$657	$40.04	$31.62 - $50.60
Q3 2023	13,073	$465	$34.22	$30.75 - $39.41
Q2 2023	13,073	$437	$30.72	$26.32 - $36.37
Q1 2023	13,123	$429	$27.52	$24.14 - $32.11
Q4 2022	16,091	$425	$26.65	$23.40 - $30.22
Q3 2022	16,491	$425	$32.31	$24.49 - $38.36
Q2 2022	17,091	$639	$40.62	$34.47 - $46.63
Q1 2022	19,441	$964	$46.18	$40.77 - $52.20
Q4 2021	27,791	$1,431	$47.29	$44.09 - $51.64
Q3 2021	27,791	$1,481	$49.81	$47.36 - $52.58
Q2 2021	28,341	$1,591	$53.58	$48.89 - $62.29
Q1 2021	28,391	$1,817	$54.09	$44.60 - $61.34
Q4 2020	30,391	$1,514	$44.02	$39.14 - $50.47
Q3 2020	30,691	$1,588	$46.53	$41.87 - $55.21
Q2 2020	27,891	$1,669	$53.20	$45.40 - $58.04
Q1 2020	29,406	$1,591	$52.33	$38.68 - $61.12
Q4 2019	29,506	$1,765	$49.26	$42.57 - $53.35
Q3 2019	29,606	$1,525	$43.02	$39.30 - $46.78
Q2 2019	29,831	$1,428	$43.10	$37.35 - $51.61
Q1 2019	30,413	$1,633	$43.83	$38.20 - $47.63
Q4 2018	29,523	$1,386	$40.19	$36.23 - $43.46
Q3 2018	30,673	$1,451	$41.52	$37.68 - $45.31
Q2 2018	30,973	$1,539	$45.05	$39.97 - $48.96
Q1 2018	31,248	$1,627	$40.06	$35.53 - $45.45
Q4 2017	31,498	$1,454	$36.55	$31.78 - $39.99
Q3 2017	31,675	$1,205	$29.59	$27.53 - $31.84
Q2 2017	31,775	$1,072	$29.57	$27.62 - $30.83
Q1 2017	30,975	$1,117	$29.68	$28.50 - $31.39
Q4 2016	31,806	$1,043	$29.15	$27.28 - $31.08
Q3 2016	30,725	$1,160	$28.62	$26.04 - $30.83
Q2 2016	31,806	$1,043	$25.11	$23.72 - $26.54
Q1 2016	33,366	$1,079	$24.39	$22.07 - $26.88
Q4 2015	32,416	$1,117	$26.65	$23.12 - $28.13
Q3 2015	32,716	$986	$22.62	$19.52 - $24.07
Q2 2015	32,841	$999	$25.10	$23.47 - $27.05
Q1 2015	36,706	$1,148	$26.00	$22.65 - $28.76
Q4 2014	37,006	$1,343	$26.63	$22.60 - $29.08
Q3 2014	37,706	$1,312	$25.75	$23.05 - $27.10
Q2 2014	49,606	$1,532	$20.69	$19.25 - $23.47
Q1 2014	49,931	$1,288	$18.67	$17.54 - $20.17
Q4 2013	52,606	$1,365	$17.92	$16.56 - $19.36