INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

MOUNTAIN PACIFIC INVESTMENT ADVISERS INC/ID's Holding History (CIK: 0001067324)

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

Q4 2025

Shares 8,636 Value ($000) $319 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 7,136 Value ($000) $239 Avg Close $24.23 Range $18.97 - $36.30

Q1 2025

Shares 10,291 Value ($000) $234 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 11,291 Value ($000) $226 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 13,291 Value ($000) $312 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 16,903 Value ($000) $523 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 17,739 Value ($000) $784 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 17,839 Value ($000) $896 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 17,839 Value ($000) $634 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 18,853 Value ($000) $630 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 19,603 Value ($000) $640 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 22,378 Value ($000) $591 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 22,378 Value ($000) $577 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 24,611 Value ($000) $921 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 24,961 Value ($000) $1,237 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 23,979 Value ($000) $1,235 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 24,379 Value ($000) $1,299 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 24,379 Value ($000) $1,369 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 24,379 Value ($000) $1,560 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 24,904 Value ($000) $1,241 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 24,454 Value ($000) $1,266 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 22,820 Value ($000) $1,365 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 22,666 Value ($000) $1,227 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 24,831 Value ($000) $1,486 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 25,117 Value ($000) $1,294 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 25,917 Value ($000) $1,241 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 24,151 Value ($000) $1,297 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 24,651 Value ($000) $1,157 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 24,651 Value ($000) $1,166 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 24,651 Value ($000) $1,225 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 24,651 Value ($000) $1,284 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 25,052 Value ($000) $1,156 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 25,127 Value ($000) $957 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 25,586 Value ($000) $863 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 30,144 Value ($000) $1,087 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 27,967 Value ($000) $1,014 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 28,013 Value ($000) $1,057 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 30,572 Value ($000) $1,003 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 30,922 Value ($000) $1,000 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 31,478 Value ($000) $1,084 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 38,094 Value ($000) $1,148 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 39,294 Value ($000) $1,195 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 40,294 Value ($000) $1,260 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 40,693 Value ($000) $1,477 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 40,693 Value ($000) $1,417 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 40,428 Value ($000) $1,249 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 37,928 Value ($000) $979 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 37,117 Value ($000) $963 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 43,717 Value ($000) $1,002 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 44,264 Value ($000) $1,073 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,636	$319	$37.76	$32.89 - $44.02
Q3 2025	7,136	$239	$24.23	$18.97 - $36.30
Q1 2025	10,291	$234	$21.88	$18.73 - $27.55
Q4 2024	11,291	$226	$22.54	$18.90 - $26.43
Q3 2024	13,291	$312	$24.89	$18.51 - $36.93
Q2 2024	16,903	$523	$32.50	$29.54 - $44.94
Q1 2024	17,739	$784	$44.04	$40.15 - $49.64
Q4 2023	17,839	$896	$40.04	$31.62 - $50.60
Q3 2023	17,839	$634	$34.22	$30.75 - $39.41
Q2 2023	18,853	$630	$30.72	$26.32 - $36.37
Q1 2023	19,603	$640	$27.52	$24.14 - $32.11
Q4 2022	22,378	$591	$26.65	$23.40 - $30.22
Q3 2022	22,378	$577	$32.31	$24.49 - $38.36
Q2 2022	24,611	$921	$40.62	$34.47 - $46.63
Q1 2022	24,961	$1,237	$46.18	$40.77 - $52.20
Q4 2021	23,979	$1,235	$47.29	$44.09 - $51.64
Q3 2021	24,379	$1,299	$49.81	$47.36 - $52.58
Q2 2021	24,379	$1,369	$53.58	$48.89 - $62.29
Q1 2021	24,379	$1,560	$54.09	$44.60 - $61.34
Q4 2020	24,904	$1,241	$44.02	$39.14 - $50.47
Q3 2020	24,454	$1,266	$46.53	$41.87 - $55.21
Q2 2020	22,820	$1,365	$53.20	$45.40 - $58.04
Q1 2020	22,666	$1,227	$52.33	$38.68 - $61.12
Q4 2019	24,831	$1,486	$49.26	$42.57 - $53.35
Q3 2019	25,117	$1,294	$43.02	$39.30 - $46.78
Q2 2019	25,917	$1,241	$43.10	$37.35 - $51.61
Q1 2019	24,151	$1,297	$43.83	$38.20 - $47.63
Q4 2018	24,651	$1,157	$40.19	$36.23 - $43.46
Q3 2018	24,651	$1,166	$41.52	$37.68 - $45.31
Q2 2018	24,651	$1,225	$45.05	$39.97 - $48.96
Q1 2018	24,651	$1,284	$40.06	$35.53 - $45.45
Q4 2017	25,052	$1,156	$36.55	$31.78 - $39.99
Q3 2017	25,127	$957	$29.59	$27.53 - $31.84
Q2 2017	25,586	$863	$29.57	$27.62 - $30.83
Q1 2017	30,144	$1,087	$29.68	$28.50 - $31.39
Q4 2016	27,967	$1,014	$29.15	$27.28 - $31.08
Q3 2016	28,013	$1,057	$28.62	$26.04 - $30.83
Q2 2016	30,572	$1,003	$25.11	$23.72 - $26.54
Q1 2016	30,922	$1,000	$24.39	$22.07 - $26.88
Q4 2015	31,478	$1,084	$26.65	$23.12 - $28.13
Q3 2015	38,094	$1,148	$22.62	$19.52 - $24.07
Q2 2015	39,294	$1,195	$25.10	$23.47 - $27.05
Q1 2015	40,294	$1,260	$26.00	$22.65 - $28.76
Q4 2014	40,693	$1,477	$26.63	$22.60 - $29.08
Q3 2014	40,693	$1,417	$25.75	$23.05 - $27.10
Q2 2014	40,428	$1,249	$20.69	$19.25 - $23.47
Q1 2014	37,928	$979	$18.67	$17.54 - $20.17
Q4 2013	37,117	$963	$17.92	$16.56 - $19.36
Q3 2013	43,717	$1,002	$16.91	$16.13 - $17.82
Q2 2013	44,264	$1,073	$17.18	$15.00 - $18.96