INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

SUSQUEHANNA FUNDAMENTAL INVESTMENTS, LLC's Holding History (CIK: 0001446179)

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

Q4 2025

Shares 134,423 Value ($000) $4,960 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 134,423 Value ($000) $4,510 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 405,923 Value ($000) $9,093 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 1,369,510 Value ($000) $31,102 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 271,500 Value ($000) $5,444 Avg Close $22.54 Range $18.90 - $26.43

Q2 2024

Shares 1,058,925 Value ($000) $32,795 Avg Close $32.50 Range $29.54 - $44.94

Q3 2023

Shares 604,237 Value ($000) $21,481 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 756,685 Value ($000) $25,304 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 756,685 Value ($000) $24,721 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 756,685 Value ($000) $19,999 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 1,343,932 Value ($000) $34,633 Avg Close $32.31 Range $24.49 - $38.36

Q1 2022

Shares 62,729 Value ($000) $3,109 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 31,994 Value ($000) $1,648 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 354,705 Value ($000) $18,899 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 285,973 Value ($000) $16,055 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 184,994 Value ($000) $11,840 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 262,564 Value ($000) $13,081 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 229,001 Value ($000) $11,858 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 34,900 Value ($000) $2,088 Avg Close $53.20 Range $45.40 - $58.04

Q1 2019

Shares 18,100 Value ($000) $972 Avg Close $43.83 Range $38.20 - $47.63

Q3 2018

Shares 67,000 Value ($000) $3,168 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 103,424 Value ($000) $5,141 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 67,000 Value ($000) $3,489 Avg Close $40.06 Range $35.53 - $45.45

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	134,423	$4,960	$37.76	$32.89 - $44.02
Q3 2025	134,423	$4,510	$24.23	$18.97 - $36.30
Q2 2025	405,923	$9,093	$20.72	$17.67 - $23.90
Q1 2025	1,369,510	$31,102	$21.88	$18.73 - $27.55
Q4 2024	271,500	$5,444	$22.54	$18.90 - $26.43
Q2 2024	1,058,925	$32,795	$32.50	$29.54 - $44.94
Q3 2023	604,237	$21,481	$34.22	$30.75 - $39.41
Q2 2023	756,685	$25,304	$30.72	$26.32 - $36.37
Q1 2023	756,685	$24,721	$27.52	$24.14 - $32.11
Q4 2022	756,685	$19,999	$26.65	$23.40 - $30.22
Q3 2022	1,343,932	$34,633	$32.31	$24.49 - $38.36
Q1 2022	62,729	$3,109	$46.18	$40.77 - $52.20
Q4 2021	31,994	$1,648	$47.29	$44.09 - $51.64
Q3 2021	354,705	$18,899	$49.81	$47.36 - $52.58
Q2 2021	285,973	$16,055	$53.58	$48.89 - $62.29
Q1 2021	184,994	$11,840	$54.09	$44.60 - $61.34
Q4 2020	262,564	$13,081	$44.02	$39.14 - $50.47
Q3 2020	229,001	$11,858	$46.53	$41.87 - $55.21
Q2 2020	34,900	$2,088	$53.20	$45.40 - $58.04
Q1 2019	18,100	$972	$43.83	$38.20 - $47.63
Q3 2018	67,000	$3,168	$41.52	$37.68 - $45.31
Q2 2018	103,424	$5,141	$45.05	$39.97 - $48.96
Q1 2018	67,000	$3,489	$40.06	$35.53 - $45.45