INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

SILVERCREST ASSET MANAGEMENT GROUP LLC's Holding History (CIK: 0001232395)

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

Q4 2025

Shares 108,148 Value ($000) $3,991 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 113,665 Value ($000) $3,813 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 121,220 Value ($000) $2,715 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 131,092 Value ($000) $2,977 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 134,258 Value ($000) $2,692 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 194,960 Value ($000) $4,574 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 287,927 Value ($000) $8,917 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 303,347 Value ($000) $13,399 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 294,615 Value ($000) $14,804 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 305,349 Value ($000) $10,855 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 300,798 Value ($000) $10,059 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 313,239 Value ($000) $10,233 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 330,477 Value ($000) $8,735 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 357,487 Value ($000) $9,212 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 397,735 Value ($000) $14,879 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 402,322 Value ($000) $19,939 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 406,225 Value ($000) $20,920 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 410,128 Value ($000) $21,852 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 429,144 Value ($000) $24,092 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 434,583 Value ($000) $27,813 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 876,979 Value ($000) $43,691 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 998,147 Value ($000) $51,684 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 1,016,469 Value ($000) $60,816 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 1,001,806 Value ($000) $54,217 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 1,002,366 Value ($000) $59,991 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 988,055 Value ($000) $50,915 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 983,749 Value ($000) $47,092 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 1,272,761 Value ($000) $68,347 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 1,263,075 Value ($000) $59,276 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 1,268,553 Value ($000) $59,990 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 1,294,191 Value ($000) $64,334 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 1,297,968 Value ($000) $67,598 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 1,285,683 Value ($000) $59,347 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 1,250,453 Value ($000) $47,618 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 1,154,061 Value ($000) $38,938 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 1,164,391 Value ($000) $42,000 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 1,135,140 Value ($000) $41,171 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 1,152,762 Value ($000) $43,517 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 1,181,188 Value ($000) $38,743 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 1,156,402 Value ($000) $37,410 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 1,145,362 Value ($000) $39,457 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 1,011,706 Value ($000) $30,492 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 1,169,111 Value ($000) $35,558 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 1,053,509 Value ($000) $32,944 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 1,005,421 Value ($000) $36,487 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 999,584 Value ($000) $34,806 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 989,490 Value ($000) $30,575 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 916,152 Value ($000) $23,650 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 907,746 Value ($000) $23,561 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 885,106 Value ($000) $20,287 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 851,841 Value ($000) $20,640 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	108,148	$3,991	$37.76	$32.89 - $44.02
Q3 2025	113,665	$3,813	$24.23	$18.97 - $36.30
Q2 2025	121,220	$2,715	$20.72	$17.67 - $23.90
Q1 2025	131,092	$2,977	$21.88	$18.73 - $27.55
Q4 2024	134,258	$2,692	$22.54	$18.90 - $26.43
Q3 2024	194,960	$4,574	$24.89	$18.51 - $36.93
Q2 2024	287,927	$8,917	$32.50	$29.54 - $44.94
Q1 2024	303,347	$13,399	$44.04	$40.15 - $49.64
Q4 2023	294,615	$14,804	$40.04	$31.62 - $50.60
Q3 2023	305,349	$10,855	$34.22	$30.75 - $39.41
Q2 2023	300,798	$10,059	$30.72	$26.32 - $36.37
Q1 2023	313,239	$10,233	$27.52	$24.14 - $32.11
Q4 2022	330,477	$8,735	$26.65	$23.40 - $30.22
Q3 2022	357,487	$9,212	$32.31	$24.49 - $38.36
Q2 2022	397,735	$14,879	$40.62	$34.47 - $46.63
Q1 2022	402,322	$19,939	$46.18	$40.77 - $52.20
Q4 2021	406,225	$20,920	$47.29	$44.09 - $51.64
Q3 2021	410,128	$21,852	$49.81	$47.36 - $52.58
Q2 2021	429,144	$24,092	$53.58	$48.89 - $62.29
Q1 2021	434,583	$27,813	$54.09	$44.60 - $61.34
Q4 2020	876,979	$43,691	$44.02	$39.14 - $50.47
Q3 2020	998,147	$51,684	$46.53	$41.87 - $55.21
Q2 2020	1,016,469	$60,816	$53.20	$45.40 - $58.04
Q1 2020	1,001,806	$54,217	$52.33	$38.68 - $61.12
Q4 2019	1,002,366	$59,991	$49.26	$42.57 - $53.35
Q3 2019	988,055	$50,915	$43.02	$39.30 - $46.78
Q2 2019	983,749	$47,092	$43.10	$37.35 - $51.61
Q1 2019	1,272,761	$68,347	$43.83	$38.20 - $47.63
Q4 2018	1,263,075	$59,276	$40.19	$36.23 - $43.46
Q3 2018	1,268,553	$59,990	$41.52	$37.68 - $45.31
Q2 2018	1,294,191	$64,334	$45.05	$39.97 - $48.96
Q1 2018	1,297,968	$67,598	$40.06	$35.53 - $45.45
Q4 2017	1,285,683	$59,347	$36.55	$31.78 - $39.99
Q3 2017	1,250,453	$47,618	$29.59	$27.53 - $31.84
Q2 2017	1,154,061	$38,938	$29.57	$27.62 - $30.83
Q1 2017	1,164,391	$42,000	$29.68	$28.50 - $31.39
Q4 2016	1,135,140	$41,171	$29.15	$27.28 - $31.08
Q3 2016	1,152,762	$43,517	$28.62	$26.04 - $30.83
Q2 2016	1,181,188	$38,743	$25.11	$23.72 - $26.54
Q1 2016	1,156,402	$37,410	$24.39	$22.07 - $26.88
Q4 2015	1,145,362	$39,457	$26.65	$23.12 - $28.13
Q3 2015	1,011,706	$30,492	$22.62	$19.52 - $24.07
Q2 2015	1,169,111	$35,558	$25.10	$23.47 - $27.05
Q1 2015	1,053,509	$32,944	$26.00	$22.65 - $28.76
Q4 2014	1,005,421	$36,487	$26.63	$22.60 - $29.08
Q3 2014	999,584	$34,806	$25.75	$23.05 - $27.10
Q2 2014	989,490	$30,575	$20.69	$19.25 - $23.47
Q1 2014	916,152	$23,650	$18.67	$17.54 - $20.17
Q4 2013	907,746	$23,561	$17.92	$16.56 - $19.36
Q3 2013	885,106	$20,287	$16.91	$16.13 - $17.82
Q2 2013	851,841	$20,640	$17.18	$15.00 - $18.96