INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Paragon Capital Management LLC's Holding History (CIK: 0001388437)

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

Q4 2025

Shares 48,906 Value ($000) $1,805 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 56,705 Value ($000) $1,902 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 57,305 Value ($000) $1,284 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 61,407 Value ($000) $1,395 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 66,336 Value ($000) $1,330 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 71,123 Value ($000) $1,669 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 73,088 Value ($000) $2,264 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 76,160 Value ($000) $3,364 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 75,997 Value ($000) $3,819 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 76,763 Value ($000) $2,729 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 76,731 Value ($000) $2,566 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 79,190 Value ($000) $2,587 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 80,594 Value ($000) $2,130 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 121,593 Value ($000) $3,133 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 123,343 Value ($000) $4,614 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 125,600 Value ($000) $6,225 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 123,696 Value ($000) $6,370 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 129,874 Value ($000) $6,920 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 135,484 Value ($000) $7,606 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 137,431 Value ($000) $8,141 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 144,999 Value ($000) $7,224 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 148,032 Value ($000) $7,665 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 138,817 Value ($000) $8,305 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 138,558 Value ($000) $7,499 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 144,059 Value ($000) $8,622 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 150,270 Value ($000) $7,743 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 178,705 Value ($000) $8,555 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 174,845 Value ($000) $9,389 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 176,077 Value ($000) $8,263 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 191,119 Value ($000) $9,038,000 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 19,162 Value ($000) $1,006 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 256,972 Value ($000) $13,383 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 267,504 Value ($000) $12,348 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 287,069 Value ($000) $10,931 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 301,609 Value ($000) $10,176 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 315,541 Value ($000) $11,381 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 291,764 Value ($000) $10,582 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 284,359 Value ($000) $10,734 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 287,834 Value ($000) $9,440 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 279,643 Value ($000) $9,046 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 276,502 Value ($000) $9,525 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 259,562 Value ($000) $7,823 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 261,905 Value ($000) $7,965 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 257,354 Value ($000) $8,047 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 253,691 Value ($000) $9,206 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 257,462 Value ($000) $8,964 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 257,831 Value ($000) $7,966 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 257,883 Value ($000) $6,656 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 243,626 Value ($000) $6,323 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 282,298 Value ($000) $6,470 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 270,793 Value ($000) $6,561 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	48,906	$1,805	$37.76	$32.89 - $44.02
Q3 2025	56,705	$1,902	$24.23	$18.97 - $36.30
Q2 2025	57,305	$1,284	$20.72	$17.67 - $23.90
Q1 2025	61,407	$1,395	$21.88	$18.73 - $27.55
Q4 2024	66,336	$1,330	$22.54	$18.90 - $26.43
Q3 2024	71,123	$1,669	$24.89	$18.51 - $36.93
Q2 2024	73,088	$2,264	$32.50	$29.54 - $44.94
Q1 2024	76,160	$3,364	$44.04	$40.15 - $49.64
Q4 2023	75,997	$3,819	$40.04	$31.62 - $50.60
Q3 2023	76,763	$2,729	$34.22	$30.75 - $39.41
Q2 2023	76,731	$2,566	$30.72	$26.32 - $36.37
Q1 2023	79,190	$2,587	$27.52	$24.14 - $32.11
Q4 2022	80,594	$2,130	$26.65	$23.40 - $30.22
Q3 2022	121,593	$3,133	$32.31	$24.49 - $38.36
Q2 2022	123,343	$4,614	$40.62	$34.47 - $46.63
Q1 2022	125,600	$6,225	$46.18	$40.77 - $52.20
Q4 2021	123,696	$6,370	$47.29	$44.09 - $51.64
Q3 2021	129,874	$6,920	$49.81	$47.36 - $52.58
Q2 2021	135,484	$7,606	$53.58	$48.89 - $62.29
Q1 2021	137,431	$8,141	$54.09	$44.60 - $61.34
Q4 2020	144,999	$7,224	$44.02	$39.14 - $50.47
Q3 2020	148,032	$7,665	$46.53	$41.87 - $55.21
Q2 2020	138,817	$8,305	$53.20	$45.40 - $58.04
Q1 2020	138,558	$7,499	$52.33	$38.68 - $61.12
Q4 2019	144,059	$8,622	$49.26	$42.57 - $53.35
Q3 2019	150,270	$7,743	$43.02	$39.30 - $46.78
Q2 2019	178,705	$8,555	$43.10	$37.35 - $51.61
Q1 2019	174,845	$9,389	$43.83	$38.20 - $47.63
Q4 2018	176,077	$8,263	$40.19	$36.23 - $43.46
Q3 2018	191,119	$9,038,000	$41.52	$37.68 - $45.31
Q2 2018	19,162	$1,006	$45.05	$39.97 - $48.96
Q1 2018	256,972	$13,383	$40.06	$35.53 - $45.45
Q4 2017	267,504	$12,348	$36.55	$31.78 - $39.99
Q3 2017	287,069	$10,931	$29.59	$27.53 - $31.84
Q2 2017	301,609	$10,176	$29.57	$27.62 - $30.83
Q1 2017	315,541	$11,381	$29.68	$28.50 - $31.39
Q4 2016	291,764	$10,582	$29.15	$27.28 - $31.08
Q3 2016	284,359	$10,734	$28.62	$26.04 - $30.83
Q2 2016	287,834	$9,440	$25.11	$23.72 - $26.54
Q1 2016	279,643	$9,046	$24.39	$22.07 - $26.88
Q4 2015	276,502	$9,525	$26.65	$23.12 - $28.13
Q3 2015	259,562	$7,823	$22.62	$19.52 - $24.07
Q2 2015	261,905	$7,965	$25.10	$23.47 - $27.05
Q1 2015	257,354	$8,047	$26.00	$22.65 - $28.76
Q4 2014	253,691	$9,206	$26.63	$22.60 - $29.08
Q3 2014	257,462	$8,964	$25.75	$23.05 - $27.10
Q2 2014	257,831	$7,966	$20.69	$19.25 - $23.47
Q1 2014	257,883	$6,656	$18.67	$17.54 - $20.17
Q4 2013	243,626	$6,323	$17.92	$16.56 - $19.36
Q3 2013	282,298	$6,470	$16.91	$16.13 - $17.82
Q2 2013	270,793	$6,561	$17.18	$15.00 - $18.96