INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Rafferty Asset Management, LLC's Holding History (CIK: 0001389426)

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

Q4 2025

Shares 10,216,694 Value ($000) $376,996 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 14,405,396 Value ($000) $483,301 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 19,396,839 Value ($000) $434,489 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 11,660,204 Value ($000) $264,803 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 13,740,500 Value ($000) $275,497 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 17,874,161 Value ($000) $419,328 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 11,721,266 Value ($000) $363,008 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 13,646,988 Value ($000) $602,787 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 8,947,417 Value ($000) $449,608 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 10,030,125 Value ($000) $356,571 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 11,010,647 Value ($000) $368,196 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 7,116,157 Value ($000) $232,485 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 4,790,371 Value ($000) $126,610 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 3,909,866 Value ($000) $100,757 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 5,971,690 Value ($000) $223,401 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 5,857,847 Value ($000) $290,315 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 5,767,470 Value ($000) $297,025 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 4,483,761 Value ($000) $238,895 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 5,325,179 Value ($000) $298,956 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 4,734,397 Value ($000) $303,001 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 2,701,431 Value ($000) $134,585 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 2,274,652 Value ($000) $117,781 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 1,536,686 Value ($000) $91,940 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 535,472 Value ($000) $28,980 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 580,916 Value ($000) $34,768 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 551,484 Value ($000) $28,418 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 811,072 Value ($000) $38,826 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 685,345 Value ($000) $36,803 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 617,816 Value ($000) $28,994 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 756,944 Value ($000) $35,796 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 792,928 Value ($000) $39,416 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 947,154 Value ($000) $49,328 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 880,322 Value ($000) $40,636 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 564,326 Value ($000) $21,490 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 429,112 Value ($000) $14,478 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 274,566 Value ($000) $9,904 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 50,778 Value ($000) $1,842 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 32,703 Value ($000) $1,235 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 127,239 Value ($000) $4,173 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 90,230 Value ($000) $2,919 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 54,146 Value ($000) $1,895 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 121,557 Value ($000) $3,664 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 58,790 Value ($000) $1,788 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 105,899 Value ($000) $3,311 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 111,690 Value ($000) $4,053 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 59,911 Value ($000) $2,086 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 142,509 Value ($000) $4,404 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 73,300 Value ($000) $1,892 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 41,575 Value ($000) $1,079 Avg Close $17.92 Range $16.56 - $19.36

Q2 2013

Shares 29,840 Value ($000) $723 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,216,694	$376,996	$37.76	$32.89 - $44.02
Q3 2025	14,405,396	$483,301	$24.23	$18.97 - $36.30
Q2 2025	19,396,839	$434,489	$20.72	$17.67 - $23.90
Q1 2025	11,660,204	$264,803	$21.88	$18.73 - $27.55
Q4 2024	13,740,500	$275,497	$22.54	$18.90 - $26.43
Q3 2024	17,874,161	$419,328	$24.89	$18.51 - $36.93
Q2 2024	11,721,266	$363,008	$32.50	$29.54 - $44.94
Q1 2024	13,646,988	$602,787	$44.04	$40.15 - $49.64
Q4 2023	8,947,417	$449,608	$40.04	$31.62 - $50.60
Q3 2023	10,030,125	$356,571	$34.22	$30.75 - $39.41
Q2 2023	11,010,647	$368,196	$30.72	$26.32 - $36.37
Q1 2023	7,116,157	$232,485	$27.52	$24.14 - $32.11
Q4 2022	4,790,371	$126,610	$26.65	$23.40 - $30.22
Q3 2022	3,909,866	$100,757	$32.31	$24.49 - $38.36
Q2 2022	5,971,690	$223,401	$40.62	$34.47 - $46.63
Q1 2022	5,857,847	$290,315	$46.18	$40.77 - $52.20
Q4 2021	5,767,470	$297,025	$47.29	$44.09 - $51.64
Q3 2021	4,483,761	$238,895	$49.81	$47.36 - $52.58
Q2 2021	5,325,179	$298,956	$53.58	$48.89 - $62.29
Q1 2021	4,734,397	$303,001	$54.09	$44.60 - $61.34
Q4 2020	2,701,431	$134,585	$44.02	$39.14 - $50.47
Q3 2020	2,274,652	$117,781	$46.53	$41.87 - $55.21
Q2 2020	1,536,686	$91,940	$53.20	$45.40 - $58.04
Q1 2020	535,472	$28,980	$52.33	$38.68 - $61.12
Q4 2019	580,916	$34,768	$49.26	$42.57 - $53.35
Q3 2019	551,484	$28,418	$43.02	$39.30 - $46.78
Q2 2019	811,072	$38,826	$43.10	$37.35 - $51.61
Q1 2019	685,345	$36,803	$43.83	$38.20 - $47.63
Q4 2018	617,816	$28,994	$40.19	$36.23 - $43.46
Q3 2018	756,944	$35,796	$41.52	$37.68 - $45.31
Q2 2018	792,928	$39,416	$45.05	$39.97 - $48.96
Q1 2018	947,154	$49,328	$40.06	$35.53 - $45.45
Q4 2017	880,322	$40,636	$36.55	$31.78 - $39.99
Q3 2017	564,326	$21,490	$29.59	$27.53 - $31.84
Q2 2017	429,112	$14,478	$29.57	$27.62 - $30.83
Q1 2017	274,566	$9,904	$29.68	$28.50 - $31.39
Q4 2016	50,778	$1,842	$29.15	$27.28 - $31.08
Q3 2016	32,703	$1,235	$28.62	$26.04 - $30.83
Q2 2016	127,239	$4,173	$25.11	$23.72 - $26.54
Q1 2016	90,230	$2,919	$24.39	$22.07 - $26.88
Q4 2015	54,146	$1,895	$26.65	$23.12 - $28.13
Q3 2015	121,557	$3,664	$22.62	$19.52 - $24.07
Q2 2015	58,790	$1,788	$25.10	$23.47 - $27.05
Q1 2015	105,899	$3,311	$26.00	$22.65 - $28.76
Q4 2014	111,690	$4,053	$26.63	$22.60 - $29.08
Q3 2014	59,911	$2,086	$25.75	$23.05 - $27.10
Q2 2014	142,509	$4,404	$20.69	$19.25 - $23.47
Q1 2014	73,300	$1,892	$18.67	$17.54 - $20.17
Q4 2013	41,575	$1,079	$17.92	$16.56 - $19.36
Q2 2013	29,840	$723	$17.18	$15.00 - $18.96