INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

LOS ANGELES CAPITAL MANAGEMENT LLC's Holding History (CIK: 0001177206)

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

Q4 2025

Shares 212,215 Value ($000) $8,523 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 37,261 Value ($000) $1,250 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 45,394 Value ($000) $1,017 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 28,391 Value ($000) $645 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 21,224 Value ($000) $426 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 21,224 Value ($000) $498 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 27,258 Value ($000) $844 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 649,801 Value ($000) $28,702 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 961,016 Value ($000) $48,291 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 303,142 Value ($000) $10,777 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 670,589 Value ($000) $22,424 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 304,114 Value ($000) $9,935 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 304,539 Value ($000) $8,049 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 22,755 Value ($000) $586 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 532,520 Value ($000) $19,922 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 1,851,421 Value ($000) $91,756 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 1,610,201 Value ($000) $82,925 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 1,615,418 Value ($000) $86,069 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 1,762,117 Value ($000) $98,925 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 1,971,239 Value ($000) $126,159 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 1,835,482 Value ($000) $91,444 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 1,958,926 Value ($000) $101,433 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 1,992,952 Value ($000) $119,238 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 1,769,367 Value ($000) $95,758 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 1,592,078 Value ($000) $95,286 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 375,757 Value ($000) $19,363 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 360,055 Value ($000) $17,236 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 933,651 Value ($000) $50,137 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 752,211 Value ($000) $35,301 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 674,426 Value ($000) $31,894 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 1,174,708 Value ($000) $58,395 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 1,806,484 Value ($000) $94,082 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 2,069,448 Value ($000) $95,526 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 1,984,156 Value ($000) $75,557 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 1,619,079 Value ($000) $54,628 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 1,548,829 Value ($000) $55,866 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 1,539,396 Value ($000) $55,834 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 1,472,650 Value ($000) $55,593 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 1,413,795 Value ($000) $46,372 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 1,426,802 Value ($000) $46,157 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 1,109,964 Value ($000) $38,238 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 214,648 Value ($000) $6,469 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 436,010 Value ($000) $13,261 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 448,154 Value ($000) $14,014 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 455,559 Value ($000) $16,532 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 408,764 Value ($000) $14,233 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 636,684 Value ($000) $19,674 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 833,379 Value ($000) $21,513 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 826,924 Value ($000) $21,463 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 1,017,323 Value ($000) $23,318 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 877,427 Value ($000) $21,260 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	212,215	$8,523	$37.76	$32.89 - $44.02
Q3 2025	37,261	$1,250	$24.23	$18.97 - $36.30
Q2 2025	45,394	$1,017	$20.72	$17.67 - $23.90
Q1 2025	28,391	$645	$21.88	$18.73 - $27.55
Q4 2024	21,224	$426	$22.54	$18.90 - $26.43
Q3 2024	21,224	$498	$24.89	$18.51 - $36.93
Q2 2024	27,258	$844	$32.50	$29.54 - $44.94
Q1 2024	649,801	$28,702	$44.04	$40.15 - $49.64
Q4 2023	961,016	$48,291	$40.04	$31.62 - $50.60
Q3 2023	303,142	$10,777	$34.22	$30.75 - $39.41
Q2 2023	670,589	$22,424	$30.72	$26.32 - $36.37
Q1 2023	304,114	$9,935	$27.52	$24.14 - $32.11
Q4 2022	304,539	$8,049	$26.65	$23.40 - $30.22
Q3 2022	22,755	$586	$32.31	$24.49 - $38.36
Q2 2022	532,520	$19,922	$40.62	$34.47 - $46.63
Q1 2022	1,851,421	$91,756	$46.18	$40.77 - $52.20
Q4 2021	1,610,201	$82,925	$47.29	$44.09 - $51.64
Q3 2021	1,615,418	$86,069	$49.81	$47.36 - $52.58
Q2 2021	1,762,117	$98,925	$53.58	$48.89 - $62.29
Q1 2021	1,971,239	$126,159	$54.09	$44.60 - $61.34
Q4 2020	1,835,482	$91,444	$44.02	$39.14 - $50.47
Q3 2020	1,958,926	$101,433	$46.53	$41.87 - $55.21
Q2 2020	1,992,952	$119,238	$53.20	$45.40 - $58.04
Q1 2020	1,769,367	$95,758	$52.33	$38.68 - $61.12
Q4 2019	1,592,078	$95,286	$49.26	$42.57 - $53.35
Q3 2019	375,757	$19,363	$43.02	$39.30 - $46.78
Q2 2019	360,055	$17,236	$43.10	$37.35 - $51.61
Q1 2019	933,651	$50,137	$43.83	$38.20 - $47.63
Q4 2018	752,211	$35,301	$40.19	$36.23 - $43.46
Q3 2018	674,426	$31,894	$41.52	$37.68 - $45.31
Q2 2018	1,174,708	$58,395	$45.05	$39.97 - $48.96
Q1 2018	1,806,484	$94,082	$40.06	$35.53 - $45.45
Q4 2017	2,069,448	$95,526	$36.55	$31.78 - $39.99
Q3 2017	1,984,156	$75,557	$29.59	$27.53 - $31.84
Q2 2017	1,619,079	$54,628	$29.57	$27.62 - $30.83
Q1 2017	1,548,829	$55,866	$29.68	$28.50 - $31.39
Q4 2016	1,539,396	$55,834	$29.15	$27.28 - $31.08
Q3 2016	1,472,650	$55,593	$28.62	$26.04 - $30.83
Q2 2016	1,413,795	$46,372	$25.11	$23.72 - $26.54
Q1 2016	1,426,802	$46,157	$24.39	$22.07 - $26.88
Q4 2015	1,109,964	$38,238	$26.65	$23.12 - $28.13
Q3 2015	214,648	$6,469	$22.62	$19.52 - $24.07
Q2 2015	436,010	$13,261	$25.10	$23.47 - $27.05
Q1 2015	448,154	$14,014	$26.00	$22.65 - $28.76
Q4 2014	455,559	$16,532	$26.63	$22.60 - $29.08
Q3 2014	408,764	$14,233	$25.75	$23.05 - $27.10
Q2 2014	636,684	$19,674	$20.69	$19.25 - $23.47
Q1 2014	833,379	$21,513	$18.67	$17.54 - $20.17
Q4 2013	826,924	$21,463	$17.92	$16.56 - $19.36
Q3 2013	1,017,323	$23,318	$16.91	$16.13 - $17.82
Q2 2013	877,427	$21,260	$17.18	$15.00 - $18.96