INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

BRIDGEWAY CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001107261)

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

Q1 2025

Shares 839,397 Value ($000) $19,063 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 922,110 Value ($000) $18,488 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 759,200 Value ($000) $17,811 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 531,520 Value ($000) $16,461 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 355,427 Value ($000) $15,699 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 344,569 Value ($000) $17,315 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 347,261 Value ($000) $12,345 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 379,267 Value ($000) $12,683 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 92,367 Value ($000) $3,018 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 127,051 Value ($000) $3,358 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 270,493 Value ($000) $6,971 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 477,793 Value ($000) $17,874 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 454,893 Value ($000) $22,544 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 479,668 Value ($000) $24,703 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 472,043 Value ($000) $25,150 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 503,143 Value ($000) $28,246 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 477,443 Value ($000) $30,556 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 582,543 Value ($000) $29,022 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 595,243 Value ($000) $30,822 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 559,343 Value ($000) $33,465 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 549,643 Value ($000) $29,747 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 225,793 Value ($000) $13,514 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 623,723 Value ($000) $32,140 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 1,956,223 Value ($000) $93,644 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 1,969,323 Value ($000) $105,753 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 2,053,323 Value ($000) $96,362 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 2,106,373 Value ($000) $99,610 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 2,195,873 Value ($000) $109,157 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 2,224,123 Value ($000) $115,832 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 2,221,123 Value ($000) $102,527 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 2,328,728 Value ($000) $88,678 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 2,320,713 Value ($000) $78,301 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 2,282,953 Value ($000) $82,346 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 434,898 Value ($000) $15,774 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 416,113 Value ($000) $15,708 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 470,933 Value ($000) $15,447 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 547,593 Value ($000) $17,715 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 502,218 Value ($000) $17,301 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 545,868 Value ($000) $16,452 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 1,092,348 Value ($000) $33,224 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 1,141,588 Value ($000) $35,697 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 1,112,818 Value ($000) $40,384 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 1,057,238 Value ($000) $36,813 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 728,758 Value ($000) $22,519 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 727,363 Value ($000) $18,776 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 872,303 Value ($000) $22,641 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 886,463 Value ($000) $20,319 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 753,863 Value ($000) $18,266 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2025	839,397	$19,063	$21.88	$18.73 - $27.55
Q4 2024	922,110	$18,488	$22.54	$18.90 - $26.43
Q3 2024	759,200	$17,811	$24.89	$18.51 - $36.93
Q2 2024	531,520	$16,461	$32.50	$29.54 - $44.94
Q1 2024	355,427	$15,699	$44.04	$40.15 - $49.64
Q4 2023	344,569	$17,315	$40.04	$31.62 - $50.60
Q3 2023	347,261	$12,345	$34.22	$30.75 - $39.41
Q2 2023	379,267	$12,683	$30.72	$26.32 - $36.37
Q1 2023	92,367	$3,018	$27.52	$24.14 - $32.11
Q4 2022	127,051	$3,358	$26.65	$23.40 - $30.22
Q3 2022	270,493	$6,971	$32.31	$24.49 - $38.36
Q2 2022	477,793	$17,874	$40.62	$34.47 - $46.63
Q1 2022	454,893	$22,544	$46.18	$40.77 - $52.20
Q4 2021	479,668	$24,703	$47.29	$44.09 - $51.64
Q3 2021	472,043	$25,150	$49.81	$47.36 - $52.58
Q2 2021	503,143	$28,246	$53.58	$48.89 - $62.29
Q1 2021	477,443	$30,556	$54.09	$44.60 - $61.34
Q4 2020	582,543	$29,022	$44.02	$39.14 - $50.47
Q3 2020	595,243	$30,822	$46.53	$41.87 - $55.21
Q2 2020	559,343	$33,465	$53.20	$45.40 - $58.04
Q1 2020	549,643	$29,747	$52.33	$38.68 - $61.12
Q4 2019	225,793	$13,514	$49.26	$42.57 - $53.35
Q3 2019	623,723	$32,140	$43.02	$39.30 - $46.78
Q2 2019	1,956,223	$93,644	$43.10	$37.35 - $51.61
Q1 2019	1,969,323	$105,753	$43.83	$38.20 - $47.63
Q4 2018	2,053,323	$96,362	$40.19	$36.23 - $43.46
Q3 2018	2,106,373	$99,610	$41.52	$37.68 - $45.31
Q2 2018	2,195,873	$109,157	$45.05	$39.97 - $48.96
Q1 2018	2,224,123	$115,832	$40.06	$35.53 - $45.45
Q4 2017	2,221,123	$102,527	$36.55	$31.78 - $39.99
Q3 2017	2,328,728	$88,678	$29.59	$27.53 - $31.84
Q2 2017	2,320,713	$78,301	$29.57	$27.62 - $30.83
Q1 2017	2,282,953	$82,346	$29.68	$28.50 - $31.39
Q4 2016	434,898	$15,774	$29.15	$27.28 - $31.08
Q3 2016	416,113	$15,708	$28.62	$26.04 - $30.83
Q2 2016	470,933	$15,447	$25.11	$23.72 - $26.54
Q1 2016	547,593	$17,715	$24.39	$22.07 - $26.88
Q4 2015	502,218	$17,301	$26.65	$23.12 - $28.13
Q3 2015	545,868	$16,452	$22.62	$19.52 - $24.07
Q2 2015	1,092,348	$33,224	$25.10	$23.47 - $27.05
Q1 2015	1,141,588	$35,697	$26.00	$22.65 - $28.76
Q4 2014	1,112,818	$40,384	$26.63	$22.60 - $29.08
Q3 2014	1,057,238	$36,813	$25.75	$23.05 - $27.10
Q2 2014	728,758	$22,519	$20.69	$19.25 - $23.47
Q1 2014	727,363	$18,776	$18.67	$17.54 - $20.17
Q4 2013	872,303	$22,641	$17.92	$16.56 - $19.36
Q3 2013	886,463	$20,319	$16.91	$16.13 - $17.82
Q2 2013	753,863	$18,266	$17.18	$15.00 - $18.96