INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Gotham Asset Management, LLC's Holding History (CIK: 0001510387)

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

Q4 2025

Shares 68,396 Value ($000) $2,524 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 28,314 Value ($000) $950 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 27,511 Value ($000) $616 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 351,050 Value ($000) $7,972 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 289,341 Value ($000) $5,801 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 230,981 Value ($000) $5,419 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 67,988 Value ($000) $2,106 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 60,395 Value ($000) $2,668 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 52,328 Value ($000) $2,629 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 64,938 Value ($000) $2,309 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 54,550 Value ($000) $1,824 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 85,379 Value ($000) $2,789 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 73,249 Value ($000) $1,936 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 50,195 Value ($000) $1,294 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 121,515 Value ($000) $4,546 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 237,899 Value ($000) $11,790 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 402,800 Value ($000) $20,744 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 257,831 Value ($000) $13,737 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 261,791 Value ($000) $14,697 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 155,793 Value ($000) $9,971 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 280,091 Value ($000) $13,954 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 393,205 Value ($000) $20,360 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 473,180 Value ($000) $28,310 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 323,533 Value ($000) $17,510 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 281,940 Value ($000) $16,874 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 262,986 Value ($000) $13,552 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 312,220 Value ($000) $14,355 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 487,731 Value ($000) $26,191 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 420,920 Value ($000) $19,754 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 67,507 Value ($000) $3,192 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 445,655 Value ($000) $22,154 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 590,358 Value ($000) $30,746 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 578,837 Value ($000) $26,719 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 934,223 Value ($000) $35,575 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 1,542,135 Value ($000) $52,032 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 1,741,166 Value ($000) $62,804 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 820,881 Value ($000) $29,773 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 111,511 Value ($000) $4,210 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 1,223,618 Value ($000) $40,135 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 2,383,606 Value ($000) $77,110 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 625,701 Value ($000) $21,555 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 401,299 Value ($000) $12,095 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 1,531,927 Value ($000) $46,594 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 2,098,589 Value ($000) $65,623 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 239,794 Value ($000) $8,702 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 41,766 Value ($000) $1,454 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 117,620 Value ($000) $5,790 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 423,772 Value ($000) $10,939 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 8,234 Value ($000) $214 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 11,985 Value ($000) $275 Avg Close $16.91 Range $16.13 - $17.82

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	68,396	$2,524	$37.76	$32.89 - $44.02
Q3 2025	28,314	$950	$24.23	$18.97 - $36.30
Q2 2025	27,511	$616	$20.72	$17.67 - $23.90
Q1 2025	351,050	$7,972	$21.88	$18.73 - $27.55
Q4 2024	289,341	$5,801	$22.54	$18.90 - $26.43
Q3 2024	230,981	$5,419	$24.89	$18.51 - $36.93
Q2 2024	67,988	$2,106	$32.50	$29.54 - $44.94
Q1 2024	60,395	$2,668	$44.04	$40.15 - $49.64
Q4 2023	52,328	$2,629	$40.04	$31.62 - $50.60
Q3 2023	64,938	$2,309	$34.22	$30.75 - $39.41
Q2 2023	54,550	$1,824	$30.72	$26.32 - $36.37
Q1 2023	85,379	$2,789	$27.52	$24.14 - $32.11
Q4 2022	73,249	$1,936	$26.65	$23.40 - $30.22
Q3 2022	50,195	$1,294	$32.31	$24.49 - $38.36
Q2 2022	121,515	$4,546	$40.62	$34.47 - $46.63
Q1 2022	237,899	$11,790	$46.18	$40.77 - $52.20
Q4 2021	402,800	$20,744	$47.29	$44.09 - $51.64
Q3 2021	257,831	$13,737	$49.81	$47.36 - $52.58
Q2 2021	261,791	$14,697	$53.58	$48.89 - $62.29
Q1 2021	155,793	$9,971	$54.09	$44.60 - $61.34
Q4 2020	280,091	$13,954	$44.02	$39.14 - $50.47
Q3 2020	393,205	$20,360	$46.53	$41.87 - $55.21
Q2 2020	473,180	$28,310	$53.20	$45.40 - $58.04
Q1 2020	323,533	$17,510	$52.33	$38.68 - $61.12
Q4 2019	281,940	$16,874	$49.26	$42.57 - $53.35
Q3 2019	262,986	$13,552	$43.02	$39.30 - $46.78
Q2 2019	312,220	$14,355	$43.10	$37.35 - $51.61
Q1 2019	487,731	$26,191	$43.83	$38.20 - $47.63
Q4 2018	420,920	$19,754	$40.19	$36.23 - $43.46
Q3 2018	67,507	$3,192	$41.52	$37.68 - $45.31
Q2 2018	445,655	$22,154	$45.05	$39.97 - $48.96
Q1 2018	590,358	$30,746	$40.06	$35.53 - $45.45
Q4 2017	578,837	$26,719	$36.55	$31.78 - $39.99
Q3 2017	934,223	$35,575	$29.59	$27.53 - $31.84
Q2 2017	1,542,135	$52,032	$29.57	$27.62 - $30.83
Q1 2017	1,741,166	$62,804	$29.68	$28.50 - $31.39
Q4 2016	820,881	$29,773	$29.15	$27.28 - $31.08
Q3 2016	111,511	$4,210	$28.62	$26.04 - $30.83
Q2 2016	1,223,618	$40,135	$25.11	$23.72 - $26.54
Q1 2016	2,383,606	$77,110	$24.39	$22.07 - $26.88
Q4 2015	625,701	$21,555	$26.65	$23.12 - $28.13
Q3 2015	401,299	$12,095	$22.62	$19.52 - $24.07
Q2 2015	1,531,927	$46,594	$25.10	$23.47 - $27.05
Q1 2015	2,098,589	$65,623	$26.00	$22.65 - $28.76
Q4 2014	239,794	$8,702	$26.63	$22.60 - $29.08
Q3 2014	41,766	$1,454	$25.75	$23.05 - $27.10
Q2 2014	117,620	$5,790	$20.69	$19.25 - $23.47
Q1 2014	423,772	$10,939	$18.67	$17.54 - $20.17
Q4 2013	8,234	$214	$17.92	$16.56 - $19.36
Q3 2013	11,985	$275	$16.91	$16.13 - $17.82