INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

PRELUDE CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001387508)

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

Q4 2025

Shares 18,400 Value ($000) $679 Avg Close $37.76 Range $32.89 - $44.02

Q1 2025

Shares 55,615 Value ($000) $1,263 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 13,850 Value ($000) $278 Avg Close $22.54 Range $18.90 - $26.43

Q2 2024

Shares 14,795 Value ($000) $458 Avg Close $32.50 Range $29.54 - $44.94

Q4 2022

Shares 10,440 Value ($000) $276 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 19,703 Value ($000) $508 Avg Close $32.31 Range $24.49 - $38.36

Q1 2022

Shares 25,095 Value ($000) $1,244 Avg Close $46.18 Range $40.77 - $52.20

Q1 2021

Shares 37,079 Value ($000) $2,373 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 32,965 Value ($000) $1,642 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 25,362 Value ($000) $1,313 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 39,028 Value ($000) $2,335 Avg Close $53.20 Range $45.40 - $58.04

Q4 2019

Shares 31,762 Value ($000) $1,901 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 65,344 Value ($000) $3,367 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 36,291 Value ($000) $1,737 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 37,189 Value ($000) $1,997 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 145,469 Value ($000) $6,827 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 6,107 Value ($000) $289 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 89,583 Value ($000) $4,453 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 123,114 Value ($000) $6,412 Avg Close $40.06 Range $35.53 - $45.45

Q4 2015

Shares 30,373 Value ($000) $1,046 Avg Close $26.65 Range $23.12 - $28.13

Q1 2015

Shares 5,308 Value ($000) $166 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 4,875 Value ($000) $177 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 4,681 Value ($000) $163 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 38,482 Value ($000) $1,189 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 40,840 Value ($000) $1,054 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 44,081 Value ($000) $1,144 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 6,500 Value ($000) $149 Avg Close $16.91 Range $16.13 - $17.82

Q1 2013

Shares 8,750 Value ($000) $191 Avg Close $15.32 Range $14.53 - $16.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,400	$679	$37.76	$32.89 - $44.02
Q1 2025	55,615	$1,263	$21.88	$18.73 - $27.55
Q4 2024	13,850	$278	$22.54	$18.90 - $26.43
Q2 2024	14,795	$458	$32.50	$29.54 - $44.94
Q4 2022	10,440	$276	$26.65	$23.40 - $30.22
Q3 2022	19,703	$508	$32.31	$24.49 - $38.36
Q1 2022	25,095	$1,244	$46.18	$40.77 - $52.20
Q1 2021	37,079	$2,373	$54.09	$44.60 - $61.34
Q4 2020	32,965	$1,642	$44.02	$39.14 - $50.47
Q3 2020	25,362	$1,313	$46.53	$41.87 - $55.21
Q2 2020	39,028	$2,335	$53.20	$45.40 - $58.04
Q4 2019	31,762	$1,901	$49.26	$42.57 - $53.35
Q3 2019	65,344	$3,367	$43.02	$39.30 - $46.78
Q2 2019	36,291	$1,737	$43.10	$37.35 - $51.61
Q1 2019	37,189	$1,997	$43.83	$38.20 - $47.63
Q4 2018	145,469	$6,827	$40.19	$36.23 - $43.46
Q3 2018	6,107	$289	$41.52	$37.68 - $45.31
Q2 2018	89,583	$4,453	$45.05	$39.97 - $48.96
Q1 2018	123,114	$6,412	$40.06	$35.53 - $45.45
Q4 2015	30,373	$1,046	$26.65	$23.12 - $28.13
Q1 2015	5,308	$166	$26.00	$22.65 - $28.76
Q4 2014	4,875	$177	$26.63	$22.60 - $29.08
Q3 2014	4,681	$163	$25.75	$23.05 - $27.10
Q2 2014	38,482	$1,189	$20.69	$19.25 - $23.47
Q1 2014	40,840	$1,054	$18.67	$17.54 - $20.17
Q4 2013	44,081	$1,144	$17.92	$16.56 - $19.36
Q3 2013	6,500	$149	$16.91	$16.13 - $17.82
Q1 2013	8,750	$191	$15.32	$14.53 - $16.49