INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Freestone Capital Holdings, LLC's Holding History (CIK: 0001470876)

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

Q4 2025

Shares 30,150 Value ($000) $1,113 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 32,882 Value ($000) $1,103 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 31,062 Value ($000) $696 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 31,264 Value ($000) $710 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 41,681 Value ($000) $836 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 52,137 Value ($000) $1,223 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 140,288 Value ($000) $4,345 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 153,137 Value ($000) $6,764 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 153,560 Value ($000) $7,716 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 128,276 Value ($000) $4,560 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 141,704 Value ($000) $4,739 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 141,622 Value ($000) $4,627 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 148,954 Value ($000) $3,937 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 172,127 Value ($000) $4,436 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 189,247 Value ($000) $7,080 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 232,106 Value ($000) $11,503 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 239,144 Value ($000) $12,341 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 242,140 Value ($000) $12,901 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 224,200 Value ($000) $12,587 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 218,435 Value ($000) $13,982 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 215,286 Value ($000) $10,725,527 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 217,442 Value ($000) $11,259,129 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 232,530 Value ($000) $13,912 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 198,162 Value ($000) $10,725 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 194,395 Value ($000) $11,635 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 185,544 Value ($000) $9,561 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 207,699 Value ($000) $9,943 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 116,016 Value ($000) $6,230 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 131,568 Value ($000) $6,174 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 153,924 Value ($000) $7,279 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 161,145 Value ($000) $8,011 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 162,538 Value ($000) $8,465 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 159,419 Value ($000) $7,359 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 155,816 Value ($000) $5,933 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 144,840 Value ($000) $4,887 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 132,579 Value ($000) $4,782 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 112,603 Value ($000) $4,084 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 98,160 Value ($000) $3,706 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 87,547 Value ($000) $2,872 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 76,136 Value ($000) $2,463 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 51,563 Value ($000) $1,776 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 38,507 Value ($000) $1,161 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 32,373 Value ($000) $985 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 25,112 Value ($000) $785 Avg Close $26.00 Range $22.65 - $28.76

Q2 2014

Shares 20,299 Value ($000) $627 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 24,958 Value ($000) $645 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 32,193 Value ($000) $836 Avg Close $17.92 Range $16.56 - $19.36

Q2 2013

Shares 34,071 Value ($000) $826 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	30,150	$1,113	$37.76	$32.89 - $44.02
Q3 2025	32,882	$1,103	$24.23	$18.97 - $36.30
Q2 2025	31,062	$696	$20.72	$17.67 - $23.90
Q1 2025	31,264	$710	$21.88	$18.73 - $27.55
Q4 2024	41,681	$836	$22.54	$18.90 - $26.43
Q3 2024	52,137	$1,223	$24.89	$18.51 - $36.93
Q2 2024	140,288	$4,345	$32.50	$29.54 - $44.94
Q1 2024	153,137	$6,764	$44.04	$40.15 - $49.64
Q4 2023	153,560	$7,716	$40.04	$31.62 - $50.60
Q3 2023	128,276	$4,560	$34.22	$30.75 - $39.41
Q2 2023	141,704	$4,739	$30.72	$26.32 - $36.37
Q1 2023	141,622	$4,627	$27.52	$24.14 - $32.11
Q4 2022	148,954	$3,937	$26.65	$23.40 - $30.22
Q3 2022	172,127	$4,436	$32.31	$24.49 - $38.36
Q2 2022	189,247	$7,080	$40.62	$34.47 - $46.63
Q1 2022	232,106	$11,503	$46.18	$40.77 - $52.20
Q4 2021	239,144	$12,341	$47.29	$44.09 - $51.64
Q3 2021	242,140	$12,901	$49.81	$47.36 - $52.58
Q2 2021	224,200	$12,587	$53.58	$48.89 - $62.29
Q1 2021	218,435	$13,982	$54.09	$44.60 - $61.34
Q4 2020	215,286	$10,725,527	$44.02	$39.14 - $50.47
Q3 2020	217,442	$11,259,129	$46.53	$41.87 - $55.21
Q2 2020	232,530	$13,912	$53.20	$45.40 - $58.04
Q1 2020	198,162	$10,725	$52.33	$38.68 - $61.12
Q4 2019	194,395	$11,635	$49.26	$42.57 - $53.35
Q3 2019	185,544	$9,561	$43.02	$39.30 - $46.78
Q2 2019	207,699	$9,943	$43.10	$37.35 - $51.61
Q1 2019	116,016	$6,230	$43.83	$38.20 - $47.63
Q4 2018	131,568	$6,174	$40.19	$36.23 - $43.46
Q3 2018	153,924	$7,279	$41.52	$37.68 - $45.31
Q2 2018	161,145	$8,011	$45.05	$39.97 - $48.96
Q1 2018	162,538	$8,465	$40.06	$35.53 - $45.45
Q4 2017	159,419	$7,359	$36.55	$31.78 - $39.99
Q3 2017	155,816	$5,933	$29.59	$27.53 - $31.84
Q2 2017	144,840	$4,887	$29.57	$27.62 - $30.83
Q1 2017	132,579	$4,782	$29.68	$28.50 - $31.39
Q4 2016	112,603	$4,084	$29.15	$27.28 - $31.08
Q3 2016	98,160	$3,706	$28.62	$26.04 - $30.83
Q2 2016	87,547	$2,872	$25.11	$23.72 - $26.54
Q1 2016	76,136	$2,463	$24.39	$22.07 - $26.88
Q4 2015	51,563	$1,776	$26.65	$23.12 - $28.13
Q3 2015	38,507	$1,161	$22.62	$19.52 - $24.07
Q2 2015	32,373	$985	$25.10	$23.47 - $27.05
Q1 2015	25,112	$785	$26.00	$22.65 - $28.76
Q2 2014	20,299	$627	$20.69	$19.25 - $23.47
Q1 2014	24,958	$645	$18.67	$17.54 - $20.17
Q4 2013	32,193	$836	$17.92	$16.56 - $19.36
Q2 2013	34,071	$826	$17.18	$15.00 - $18.96