INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Ipswich Investment Management Co., Inc.'s Holding History (CIK: 0001463753)

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

Q4 2025

Shares 14,416 Value ($000) $532 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 14,416 Value ($000) $484 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 16,229 Value ($000) $364 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 16,869 Value ($000) $383 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 18,719 Value ($000) $375 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 20,879 Value ($000) $490 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 35,103 Value ($000) $1,087 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 36,238 Value ($000) $1,601 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 36,338 Value ($000) $1,826 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 36,503 Value ($000) $1,298 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 37,731 Value ($000) $1,262 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 40,001 Value ($000) $1,307 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 69,367 Value ($000) $1,833 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 70,482 Value ($000) $1,816 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 75,286 Value ($000) $2,816 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 70,260 Value ($000) $3,482 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 51,863 Value ($000) $2,671 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 52,848 Value ($000) $2,816 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 54,953 Value ($000) $3,085 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 56,428 Value ($000) $3,611 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 107,564 Value ($000) $5,359 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 136,385 Value ($000) $7,062 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 143,955 Value ($000) $8,613 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 145,734 Value ($000) $7,887 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 148,955 Value ($000) $8,915 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 149,581 Value ($000) $7,708 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 149,526 Value ($000) $7,158 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 152,440 Value ($000) $8,186 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 152,612 Value ($000) $7,162 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 146,114 Value ($000) $6,910 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 148,213 Value ($000) $7,368 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 145,821 Value ($000) $7,594 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 142,223 Value ($000) $6,565 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 145,042 Value ($000) $5,523 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 147,470 Value ($000) $4,976 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 163,158 Value ($000) $5,885 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 162,132 Value ($000) $5,881 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 147,055 Value ($000) $5,551 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 149,948 Value ($000) $4,918 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 151,624 Value ($000) $4,519 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 182,669 Value ($000) $6,293 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 184,241 Value ($000) $5,553 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 185,062 Value ($000) $5,629 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 193,808 Value ($000) $6,061 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 198,010 Value ($000) $7,187 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 197,705 Value ($000) $6,884 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 201,026 Value ($000) $6,211 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 196,737 Value ($000) $5,078 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 190,922 Value ($000) $4,956 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 191,060 Value ($000) $4,380 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 192,135 Value ($000) $4,655 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,416	$532	$37.76	$32.89 - $44.02
Q3 2025	14,416	$484	$24.23	$18.97 - $36.30
Q2 2025	16,229	$364	$20.72	$17.67 - $23.90
Q1 2025	16,869	$383	$21.88	$18.73 - $27.55
Q4 2024	18,719	$375	$22.54	$18.90 - $26.43
Q3 2024	20,879	$490	$24.89	$18.51 - $36.93
Q2 2024	35,103	$1,087	$32.50	$29.54 - $44.94
Q1 2024	36,238	$1,601	$44.04	$40.15 - $49.64
Q4 2023	36,338	$1,826	$40.04	$31.62 - $50.60
Q3 2023	36,503	$1,298	$34.22	$30.75 - $39.41
Q2 2023	37,731	$1,262	$30.72	$26.32 - $36.37
Q1 2023	40,001	$1,307	$27.52	$24.14 - $32.11
Q4 2022	69,367	$1,833	$26.65	$23.40 - $30.22
Q3 2022	70,482	$1,816	$32.31	$24.49 - $38.36
Q2 2022	75,286	$2,816	$40.62	$34.47 - $46.63
Q1 2022	70,260	$3,482	$46.18	$40.77 - $52.20
Q4 2021	51,863	$2,671	$47.29	$44.09 - $51.64
Q3 2021	52,848	$2,816	$49.81	$47.36 - $52.58
Q2 2021	54,953	$3,085	$53.58	$48.89 - $62.29
Q1 2021	56,428	$3,611	$54.09	$44.60 - $61.34
Q4 2020	107,564	$5,359	$44.02	$39.14 - $50.47
Q3 2020	136,385	$7,062	$46.53	$41.87 - $55.21
Q2 2020	143,955	$8,613	$53.20	$45.40 - $58.04
Q1 2020	145,734	$7,887	$52.33	$38.68 - $61.12
Q4 2019	148,955	$8,915	$49.26	$42.57 - $53.35
Q3 2019	149,581	$7,708	$43.02	$39.30 - $46.78
Q2 2019	149,526	$7,158	$43.10	$37.35 - $51.61
Q1 2019	152,440	$8,186	$43.83	$38.20 - $47.63
Q4 2018	152,612	$7,162	$40.19	$36.23 - $43.46
Q3 2018	146,114	$6,910	$41.52	$37.68 - $45.31
Q2 2018	148,213	$7,368	$45.05	$39.97 - $48.96
Q1 2018	145,821	$7,594	$40.06	$35.53 - $45.45
Q4 2017	142,223	$6,565	$36.55	$31.78 - $39.99
Q3 2017	145,042	$5,523	$29.59	$27.53 - $31.84
Q2 2017	147,470	$4,976	$29.57	$27.62 - $30.83
Q1 2017	163,158	$5,885	$29.68	$28.50 - $31.39
Q4 2016	162,132	$5,881	$29.15	$27.28 - $31.08
Q3 2016	147,055	$5,551	$28.62	$26.04 - $30.83
Q2 2016	149,948	$4,918	$25.11	$23.72 - $26.54
Q1 2016	151,624	$4,519	$24.39	$22.07 - $26.88
Q4 2015	182,669	$6,293	$26.65	$23.12 - $28.13
Q3 2015	184,241	$5,553	$22.62	$19.52 - $24.07
Q2 2015	185,062	$5,629	$25.10	$23.47 - $27.05
Q1 2015	193,808	$6,061	$26.00	$22.65 - $28.76
Q4 2014	198,010	$7,187	$26.63	$22.60 - $29.08
Q3 2014	197,705	$6,884	$25.75	$23.05 - $27.10
Q2 2014	201,026	$6,211	$20.69	$19.25 - $23.47
Q1 2014	196,737	$5,078	$18.67	$17.54 - $20.17
Q4 2013	190,922	$4,956	$17.92	$16.56 - $19.36
Q3 2013	191,060	$4,380	$16.91	$16.13 - $17.82
Q2 2013	192,135	$4,655	$17.18	$15.00 - $18.96