INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

SIGNATUREFD, LLC's Holding History (CIK: 0001456048)

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

Q4 2025

Shares 49,116 Value ($000) $1,812 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 39,370 Value ($000) $1,321 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 35,087 Value ($000) $786 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 56,357 Value ($000) $1,280 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 34,715 Value ($000) $696 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 41,243 Value ($000) $968 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 60,222 Value ($000) $1,865 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 74,591 Value ($000) $3,295 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 72,252 Value ($000) $3,631 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 61,300 Value ($000) $2,179 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 46,013 Value ($000) $1,539 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 52,546 Value ($000) $1,717 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 56,622 Value ($000) $1,497 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 63,422 Value ($000) $1,634 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 56,428 Value ($000) $2,111 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 62,566 Value ($000) $3,101 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 61,439 Value ($000) $3,164 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 63,682 Value ($000) $3,393 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 61,888 Value ($000) $3,474 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 57,589 Value ($000) $3,686 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 55,024 Value ($000) $2,741 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 66,192 Value ($000) $3,427 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 60,827 Value ($000) $3,639 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 63,163 Value ($000) $3,418 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 59,709 Value ($000) $3,574 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 43,605 Value ($000) $2,247 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 40,584 Value ($000) $1,943 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 43,437 Value ($000) $2,333 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 43,479 Value ($000) $2,040 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 39,490 Value ($000) $1,867 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 38,989 Value ($000) $1,938 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 38,455 Value ($000) $2,003 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 34,026 Value ($000) $1,571 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 27,224 Value ($000) $1,037 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 30,797 Value ($000) $1,039 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 21,997 Value ($000) $793 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 28,381 Value ($000) $1,029 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 25,900 Value ($000) $978 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 22,103 Value ($000) $725 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 14,692 Value ($000) $475 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 14,312 Value ($000) $493 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 11,565 Value ($000) $349 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 10,713 Value ($000) $326 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 8,759 Value ($000) $274 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 9,043 Value ($000) $328 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 11,892 Value ($000) $414 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 12,325 Value ($000) $381 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 13,752 Value ($000) $355 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 18,699 Value ($000) $485 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 15,487 Value ($000) $355 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 14,705 Value ($000) $356 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	49,116	$1,812	$37.76	$32.89 - $44.02
Q3 2025	39,370	$1,321	$24.23	$18.97 - $36.30
Q2 2025	35,087	$786	$20.72	$17.67 - $23.90
Q1 2025	56,357	$1,280	$21.88	$18.73 - $27.55
Q4 2024	34,715	$696	$22.54	$18.90 - $26.43
Q3 2024	41,243	$968	$24.89	$18.51 - $36.93
Q2 2024	60,222	$1,865	$32.50	$29.54 - $44.94
Q1 2024	74,591	$3,295	$44.04	$40.15 - $49.64
Q4 2023	72,252	$3,631	$40.04	$31.62 - $50.60
Q3 2023	61,300	$2,179	$34.22	$30.75 - $39.41
Q2 2023	46,013	$1,539	$30.72	$26.32 - $36.37
Q1 2023	52,546	$1,717	$27.52	$24.14 - $32.11
Q4 2022	56,622	$1,497	$26.65	$23.40 - $30.22
Q3 2022	63,422	$1,634	$32.31	$24.49 - $38.36
Q2 2022	56,428	$2,111	$40.62	$34.47 - $46.63
Q1 2022	62,566	$3,101	$46.18	$40.77 - $52.20
Q4 2021	61,439	$3,164	$47.29	$44.09 - $51.64
Q3 2021	63,682	$3,393	$49.81	$47.36 - $52.58
Q2 2021	61,888	$3,474	$53.58	$48.89 - $62.29
Q1 2021	57,589	$3,686	$54.09	$44.60 - $61.34
Q4 2020	55,024	$2,741	$44.02	$39.14 - $50.47
Q3 2020	66,192	$3,427	$46.53	$41.87 - $55.21
Q2 2020	60,827	$3,639	$53.20	$45.40 - $58.04
Q1 2020	63,163	$3,418	$52.33	$38.68 - $61.12
Q4 2019	59,709	$3,574	$49.26	$42.57 - $53.35
Q3 2019	43,605	$2,247	$43.02	$39.30 - $46.78
Q2 2019	40,584	$1,943	$43.10	$37.35 - $51.61
Q1 2019	43,437	$2,333	$43.83	$38.20 - $47.63
Q4 2018	43,479	$2,040	$40.19	$36.23 - $43.46
Q3 2018	39,490	$1,867	$41.52	$37.68 - $45.31
Q2 2018	38,989	$1,938	$45.05	$39.97 - $48.96
Q1 2018	38,455	$2,003	$40.06	$35.53 - $45.45
Q4 2017	34,026	$1,571	$36.55	$31.78 - $39.99
Q3 2017	27,224	$1,037	$29.59	$27.53 - $31.84
Q2 2017	30,797	$1,039	$29.57	$27.62 - $30.83
Q1 2017	21,997	$793	$29.68	$28.50 - $31.39
Q4 2016	28,381	$1,029	$29.15	$27.28 - $31.08
Q3 2016	25,900	$978	$28.62	$26.04 - $30.83
Q2 2016	22,103	$725	$25.11	$23.72 - $26.54
Q1 2016	14,692	$475	$24.39	$22.07 - $26.88
Q4 2015	14,312	$493	$26.65	$23.12 - $28.13
Q3 2015	11,565	$349	$22.62	$19.52 - $24.07
Q2 2015	10,713	$326	$25.10	$23.47 - $27.05
Q1 2015	8,759	$274	$26.00	$22.65 - $28.76
Q4 2014	9,043	$328	$26.63	$22.60 - $29.08
Q3 2014	11,892	$414	$25.75	$23.05 - $27.10
Q2 2014	12,325	$381	$20.69	$19.25 - $23.47
Q1 2014	13,752	$355	$18.67	$17.54 - $20.17
Q4 2013	18,699	$485	$17.92	$16.56 - $19.36
Q3 2013	15,487	$355	$16.91	$16.13 - $17.82
Q2 2013	14,705	$356	$17.18	$15.00 - $18.96