INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

BRUNI J V & CO /CO's Holding History (CIK: 0001078841)

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

Q4 2025

Shares 620,267 Value ($000) $22,888 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 633,387 Value ($000) $21,250 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 641,640 Value ($000) $14,373 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 642,439 Value ($000) $14,590 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 649,771 Value ($000) $13,028 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 657,019 Value ($000) $15,414 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 661,410 Value ($000) $20,484 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 659,769 Value ($000) $29,142 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 662,353 Value ($000) $33,283 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 662,940 Value ($000) $23,568 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 319,139 Value ($000) $10,672 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 319,403 Value ($000) $10,435 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 321,760 Value ($000) $8,504 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 318,164 Value ($000) $8,199 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 317,344 Value ($000) $11,872 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 318,028 Value ($000) $15,761 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 316,044 Value ($000) $16,276 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 312,974 Value ($000) $16,675 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 313,617 Value ($000) $17,606 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 198,098 Value ($000) $12,678 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 151,248 Value ($000) $7,535 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 10,252 Value ($000) $531 Avg Close $46.53 Range $41.87 - $55.21

Q2 2014

Shares 198,788 Value ($000) $6,143 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 466,777 Value ($000) $12,049 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 554,916 Value ($000) $14,403 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 555,540 Value ($000) $12,734 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 556,502 Value ($000) $13,484 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	620,267	$22,888	$37.76	$32.89 - $44.02
Q3 2025	633,387	$21,250	$24.23	$18.97 - $36.30
Q2 2025	641,640	$14,373	$20.72	$17.67 - $23.90
Q1 2025	642,439	$14,590	$21.88	$18.73 - $27.55
Q4 2024	649,771	$13,028	$22.54	$18.90 - $26.43
Q3 2024	657,019	$15,414	$24.89	$18.51 - $36.93
Q2 2024	661,410	$20,484	$32.50	$29.54 - $44.94
Q1 2024	659,769	$29,142	$44.04	$40.15 - $49.64
Q4 2023	662,353	$33,283	$40.04	$31.62 - $50.60
Q3 2023	662,940	$23,568	$34.22	$30.75 - $39.41
Q2 2023	319,139	$10,672	$30.72	$26.32 - $36.37
Q1 2023	319,403	$10,435	$27.52	$24.14 - $32.11
Q4 2022	321,760	$8,504	$26.65	$23.40 - $30.22
Q3 2022	318,164	$8,199	$32.31	$24.49 - $38.36
Q2 2022	317,344	$11,872	$40.62	$34.47 - $46.63
Q1 2022	318,028	$15,761	$46.18	$40.77 - $52.20
Q4 2021	316,044	$16,276	$47.29	$44.09 - $51.64
Q3 2021	312,974	$16,675	$49.81	$47.36 - $52.58
Q2 2021	313,617	$17,606	$53.58	$48.89 - $62.29
Q1 2021	198,098	$12,678	$54.09	$44.60 - $61.34
Q4 2020	151,248	$7,535	$44.02	$39.14 - $50.47
Q3 2020	10,252	$531	$46.53	$41.87 - $55.21
Q2 2014	198,788	$6,143	$20.69	$19.25 - $23.47
Q1 2014	466,777	$12,049	$18.67	$17.54 - $20.17
Q4 2013	554,916	$14,403	$17.92	$16.56 - $19.36
Q3 2013	555,540	$12,734	$16.91	$16.13 - $17.82
Q2 2013	556,502	$13,484	$17.18	$15.00 - $18.96