INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

NOMURA HOLDINGS INC's Holding History (CIK: 0001163653)

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

Q4 2025

Shares 2,290,056 Value ($000) $84,503 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 1,869,540 Value ($000) $62,723 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 1,005,567 Value ($000) $22,525 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 2,277,637 Value ($000) $51,725 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 2,479,845 Value ($000) $49,721 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 2,616,864 Value ($000) $61,392 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 1,747,271 Value ($000) $54,113 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 124,369 Value ($000) $5,493 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 1,036,989 Value ($000) $52,109 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 453,191 Value ($000) $16,111 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 438,937 Value ($000) $14,678 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 339,990 Value ($000) $11,107 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 568,329 Value ($000) $17 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 276,396 Value ($000) $8,415 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 406,278 Value ($000) $15,788 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 860,517 Value ($000) $41,611 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 312,769 Value ($000) $15,926 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 1,494,581 Value ($000) $79,784 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 117,777 Value ($000) $6,512 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 74,724 Value ($000) $4,644 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 473,883 Value ($000) $23,218 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 293,537 Value ($000) $15,031 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 1,186,529 Value ($000) $68,944 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 406,287 Value ($000) $21,761 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 958,058 Value ($000) $55,921 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 133,281 Value ($000) $6,736 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 240,057 Value ($000) $11,430 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 103,365 Value ($000) $5,580 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 988,001 Value ($000) $46,068 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 566,772 Value ($000) $26,408 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 316,307 Value ($000) $15,723 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 1,195,897 Value ($000) $61,263 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 679,388 Value ($000) $31,096 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 377,565 Value ($000) $14,295 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 390,115 Value ($000) $13,339 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 31,425 Value ($000) $1,128 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 1,257,301 Value ($000) $45,604 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 209,158 Value ($000) $7,773 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 284,966 Value ($000) $9,300 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 439,420 Value ($000) $14,145 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 805,738 Value ($000) $27,871 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 67,678 Value ($000) $2,014 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 249,183 Value ($000) $7,592 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 154,029 Value ($000) $4,762 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 589,838 Value ($000) $21,173 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 114,476 Value ($000) $3,944 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 142,056 Value ($000) $4,280 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 1,333,093 Value ($000) $34,179 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 859,998 Value ($000) $22,193 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 1,026,752 Value ($000) $23,545 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 819,066 Value ($000) $19,996 Avg Close $17.18 Range $15.00 - $18.96

Q1 2013

Shares 962,579 Value ($000) $20,965 Avg Close $15.32 Range $14.53 - $16.49

Q4 2012

Shares 706,229 Value ($000) $14,581 Avg Close — Range —

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,290,056	$84,503	$37.76	$32.89 - $44.02
Q3 2025	1,869,540	$62,723	$24.23	$18.97 - $36.30
Q2 2025	1,005,567	$22,525	$20.72	$17.67 - $23.90
Q1 2025	2,277,637	$51,725	$21.88	$18.73 - $27.55
Q4 2024	2,479,845	$49,721	$22.54	$18.90 - $26.43
Q3 2024	2,616,864	$61,392	$24.89	$18.51 - $36.93
Q2 2024	1,747,271	$54,113	$32.50	$29.54 - $44.94
Q1 2024	124,369	$5,493	$44.04	$40.15 - $49.64
Q4 2023	1,036,989	$52,109	$40.04	$31.62 - $50.60
Q3 2023	453,191	$16,111	$34.22	$30.75 - $39.41
Q2 2023	438,937	$14,678	$30.72	$26.32 - $36.37
Q1 2023	339,990	$11,107	$27.52	$24.14 - $32.11
Q4 2022	568,329	$17	$26.65	$23.40 - $30.22
Q3 2022	276,396	$8,415	$32.31	$24.49 - $38.36
Q2 2022	406,278	$15,788	$40.62	$34.47 - $46.63
Q1 2022	860,517	$41,611	$46.18	$40.77 - $52.20
Q4 2021	312,769	$15,926	$47.29	$44.09 - $51.64
Q3 2021	1,494,581	$79,784	$49.81	$47.36 - $52.58
Q2 2021	117,777	$6,512	$53.58	$48.89 - $62.29
Q1 2021	74,724	$4,644	$54.09	$44.60 - $61.34
Q4 2020	473,883	$23,218	$44.02	$39.14 - $50.47
Q3 2020	293,537	$15,031	$46.53	$41.87 - $55.21
Q2 2020	1,186,529	$68,944	$53.20	$45.40 - $58.04
Q1 2020	406,287	$21,761	$52.33	$38.68 - $61.12
Q4 2019	958,058	$55,921	$49.26	$42.57 - $53.35
Q3 2019	133,281	$6,736	$43.02	$39.30 - $46.78
Q2 2019	240,057	$11,430	$43.10	$37.35 - $51.61
Q1 2019	103,365	$5,580	$43.83	$38.20 - $47.63
Q4 2018	988,001	$46,068	$40.19	$36.23 - $43.46
Q3 2018	566,772	$26,408	$41.52	$37.68 - $45.31
Q2 2018	316,307	$15,723	$45.05	$39.97 - $48.96
Q1 2018	1,195,897	$61,263	$40.06	$35.53 - $45.45
Q4 2017	679,388	$31,096	$36.55	$31.78 - $39.99
Q3 2017	377,565	$14,295	$29.59	$27.53 - $31.84
Q2 2017	390,115	$13,339	$29.57	$27.62 - $30.83
Q1 2017	31,425	$1,128	$29.68	$28.50 - $31.39
Q4 2016	1,257,301	$45,604	$29.15	$27.28 - $31.08
Q3 2016	209,158	$7,773	$28.62	$26.04 - $30.83
Q2 2016	284,966	$9,300	$25.11	$23.72 - $26.54
Q1 2016	439,420	$14,145	$24.39	$22.07 - $26.88
Q4 2015	805,738	$27,871	$26.65	$23.12 - $28.13
Q3 2015	67,678	$2,014	$22.62	$19.52 - $24.07
Q2 2015	249,183	$7,592	$25.10	$23.47 - $27.05
Q1 2015	154,029	$4,762	$26.00	$22.65 - $28.76
Q4 2014	589,838	$21,173	$26.63	$22.60 - $29.08
Q3 2014	114,476	$3,944	$25.75	$23.05 - $27.10
Q2 2014	142,056	$4,280	$20.69	$19.25 - $23.47
Q1 2014	1,333,093	$34,179	$18.67	$17.54 - $20.17
Q4 2013	859,998	$22,193	$17.92	$16.56 - $19.36
Q3 2013	1,026,752	$23,545	$16.91	$16.13 - $17.82
Q2 2013	819,066	$19,996	$17.18	$15.00 - $18.96
Q1 2013	962,579	$20,965	$15.32	$14.53 - $16.49
Q4 2012	706,229	$14,581	—	—