INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

LS Investment Advisors, LLC's Holding History (CIK: 0001455845)

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

Q4 2025

Shares 27,043 Value ($000) $998 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 27,043 Value ($000) $907 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 31,050 Value ($000) $696 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 31,050 Value ($000) $705 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 36,845 Value ($000) $739 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 38,594 Value ($000) $905 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 55,229 Value ($000) $1,710 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 55,329 Value ($000) $2,444 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 53,378 Value ($000) $2,682 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 57,099 Value ($000) $2,030 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 57,899 Value ($000) $1,936 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 60,023 Value ($000) $1,961 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 61,226 Value ($000) $1,618 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 62,202 Value ($000) $1,603 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 62,049 Value ($000) $2,322 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 58,140 Value ($000) $2,881 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 64,831 Value ($000) $3,339 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 91,123 Value ($000) $4,855 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 91,123 Value ($000) $5,116 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 188,549 Value ($000) $12,067 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 199,746 Value ($000) $9,951 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 196,213 Value ($000) $10,160 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 189,585 Value ($000) $11,343 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 190,656 Value ($000) $10,318 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 195,208 Value ($000) $11,683 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 195,206 Value ($000) $10,059 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 195,459 Value ($000) $9,357 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 192,591 Value ($000) $10,342 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 199,970 Value ($000) $9,385 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 215,522 Value ($000) $10,192 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 217,007 Value ($000) $10,787 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 218,292 Value ($000) $11,369 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 234,501 Value ($000) $10,825 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 236,975 Value ($000) $9,024 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 236,777 Value ($000) $7,989 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 233,165 Value ($000) $8,410 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 223,494 Value ($000) $8,106 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 217,218 Value ($000) $8,200 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 226,435 Value ($000) $7,427 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 222,067 Value ($000) $7,184 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 219,735 Value ($000) $7,570 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 192,450 Value ($000) $5,800 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 192,673 Value ($000) $5,860 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 194,788 Value ($000) $6,091 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 196,466 Value ($000) $7,130 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 189,899 Value ($000) $6,612 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 203,259 Value ($000) $6,281 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 233,563 Value ($000) $6,028 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 200,676 Value ($000) $5,210 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 194,115 Value ($000) $4,449 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 172,902 Value ($000) $4,188 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	27,043	$998	$37.76	$32.89 - $44.02
Q3 2025	27,043	$907	$24.23	$18.97 - $36.30
Q2 2025	31,050	$696	$20.72	$17.67 - $23.90
Q1 2025	31,050	$705	$21.88	$18.73 - $27.55
Q4 2024	36,845	$739	$22.54	$18.90 - $26.43
Q3 2024	38,594	$905	$24.89	$18.51 - $36.93
Q2 2024	55,229	$1,710	$32.50	$29.54 - $44.94
Q1 2024	55,329	$2,444	$44.04	$40.15 - $49.64
Q4 2023	53,378	$2,682	$40.04	$31.62 - $50.60
Q3 2023	57,099	$2,030	$34.22	$30.75 - $39.41
Q2 2023	57,899	$1,936	$30.72	$26.32 - $36.37
Q1 2023	60,023	$1,961	$27.52	$24.14 - $32.11
Q4 2022	61,226	$1,618	$26.65	$23.40 - $30.22
Q3 2022	62,202	$1,603	$32.31	$24.49 - $38.36
Q2 2022	62,049	$2,322	$40.62	$34.47 - $46.63
Q1 2022	58,140	$2,881	$46.18	$40.77 - $52.20
Q4 2021	64,831	$3,339	$47.29	$44.09 - $51.64
Q3 2021	91,123	$4,855	$49.81	$47.36 - $52.58
Q2 2021	91,123	$5,116	$53.58	$48.89 - $62.29
Q1 2021	188,549	$12,067	$54.09	$44.60 - $61.34
Q4 2020	199,746	$9,951	$44.02	$39.14 - $50.47
Q3 2020	196,213	$10,160	$46.53	$41.87 - $55.21
Q2 2020	189,585	$11,343	$53.20	$45.40 - $58.04
Q1 2020	190,656	$10,318	$52.33	$38.68 - $61.12
Q4 2019	195,208	$11,683	$49.26	$42.57 - $53.35
Q3 2019	195,206	$10,059	$43.02	$39.30 - $46.78
Q2 2019	195,459	$9,357	$43.10	$37.35 - $51.61
Q1 2019	192,591	$10,342	$43.83	$38.20 - $47.63
Q4 2018	199,970	$9,385	$40.19	$36.23 - $43.46
Q3 2018	215,522	$10,192	$41.52	$37.68 - $45.31
Q2 2018	217,007	$10,787	$45.05	$39.97 - $48.96
Q1 2018	218,292	$11,369	$40.06	$35.53 - $45.45
Q4 2017	234,501	$10,825	$36.55	$31.78 - $39.99
Q3 2017	236,975	$9,024	$29.59	$27.53 - $31.84
Q2 2017	236,777	$7,989	$29.57	$27.62 - $30.83
Q1 2017	233,165	$8,410	$29.68	$28.50 - $31.39
Q4 2016	223,494	$8,106	$29.15	$27.28 - $31.08
Q3 2016	217,218	$8,200	$28.62	$26.04 - $30.83
Q2 2016	226,435	$7,427	$25.11	$23.72 - $26.54
Q1 2016	222,067	$7,184	$24.39	$22.07 - $26.88
Q4 2015	219,735	$7,570	$26.65	$23.12 - $28.13
Q3 2015	192,450	$5,800	$22.62	$19.52 - $24.07
Q2 2015	192,673	$5,860	$25.10	$23.47 - $27.05
Q1 2015	194,788	$6,091	$26.00	$22.65 - $28.76
Q4 2014	196,466	$7,130	$26.63	$22.60 - $29.08
Q3 2014	189,899	$6,612	$25.75	$23.05 - $27.10
Q2 2014	203,259	$6,281	$20.69	$19.25 - $23.47
Q1 2014	233,563	$6,028	$18.67	$17.54 - $20.17
Q4 2013	200,676	$5,210	$17.92	$16.56 - $19.36
Q3 2013	194,115	$4,449	$16.91	$16.13 - $17.82
Q2 2013	172,902	$4,188	$17.18	$15.00 - $18.96