INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

EP Wealth Advisors, LLC's Holding History (CIK: 0001540569)

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

Q4 2025

Shares 92,033 Value ($000) $3,396 Avg Close $37.76 Range $32.89 - $44.02

Q2 2025

Shares 76,078 Value ($000) $1,704 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 82,075 Value ($000) $1,864 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 92,845 Value ($000) $1,862 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 107,635 Value ($000) $2,525 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 103,379 Value ($000) $3,202 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 123,431 Value ($000) $5,452 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 105,617 Value ($000) $5,307 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 93,261 Value ($000) $3,315 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 120,080 Value ($000) $3,268 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 3,502 Value ($000) $253 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 64,886 Value ($000) $1,715 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 77,196 Value ($000) $1,989 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 70,415 Value ($000) $2,634 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 75,871 Value ($000) $3,760 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 85,922 Value ($000) $4,425 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 69,426 Value ($000) $3,699 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 75,182 Value ($000) $4,221 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 65,496 Value ($000) $4,192 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 58,898 Value ($000) $2,934 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 58,111 Value ($000) $3,009 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 61,710 Value ($000) $3,692 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 50,560 Value ($000) $2,736 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 59,163 Value ($000) $3,541 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 59,138 Value ($000) $3,047 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 59,031 Value ($000) $2,826 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 41,994 Value ($000) $2,255 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 42,391 Value ($000) $1,989 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 37,761 Value ($000) $1,786 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 19,797 Value ($000) $984 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 19,105 Value ($000) $995 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 17,615 Value ($000) $813 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 18,356 Value ($000) $699 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 16,900 Value ($000) $570 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 13,262 Value ($000) $478 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 15,225 Value ($000) $496 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 15,328 Value ($000) $579 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 13,911 Value ($000) $456 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 11,676 Value ($000) $378 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 14,303 Value ($000) $493 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 11,448 Value ($000) $345 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 11,693 Value ($000) $355,641 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 12,274 Value ($000) $383,812 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 12,430 Value ($000) $451 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 11,959 Value ($000) $416 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 12,361 Value ($000) $382 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 8,782 Value ($000) $227 Avg Close $18.67 Range $17.54 - $20.17

Q3 2013

Shares 10,805 Value ($000) $248 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 16,924 Value ($000) $410 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	92,033	$3,396	$37.76	$32.89 - $44.02
Q2 2025	76,078	$1,704	$20.72	$17.67 - $23.90
Q1 2025	82,075	$1,864	$21.88	$18.73 - $27.55
Q4 2024	92,845	$1,862	$22.54	$18.90 - $26.43
Q3 2024	107,635	$2,525	$24.89	$18.51 - $36.93
Q2 2024	103,379	$3,202	$32.50	$29.54 - $44.94
Q1 2024	123,431	$5,452	$44.04	$40.15 - $49.64
Q4 2023	105,617	$5,307	$40.04	$31.62 - $50.60
Q3 2023	93,261	$3,315	$34.22	$30.75 - $39.41
Q2 2023	120,080	$3,268	$30.72	$26.32 - $36.37
Q1 2023	3,502	$253	$27.52	$24.14 - $32.11
Q4 2022	64,886	$1,715	$26.65	$23.40 - $30.22
Q3 2022	77,196	$1,989	$32.31	$24.49 - $38.36
Q2 2022	70,415	$2,634	$40.62	$34.47 - $46.63
Q1 2022	75,871	$3,760	$46.18	$40.77 - $52.20
Q4 2021	85,922	$4,425	$47.29	$44.09 - $51.64
Q3 2021	69,426	$3,699	$49.81	$47.36 - $52.58
Q2 2021	75,182	$4,221	$53.58	$48.89 - $62.29
Q1 2021	65,496	$4,192	$54.09	$44.60 - $61.34
Q4 2020	58,898	$2,934	$44.02	$39.14 - $50.47
Q3 2020	58,111	$3,009	$46.53	$41.87 - $55.21
Q2 2020	61,710	$3,692	$53.20	$45.40 - $58.04
Q1 2020	50,560	$2,736	$52.33	$38.68 - $61.12
Q4 2019	59,163	$3,541	$49.26	$42.57 - $53.35
Q3 2019	59,138	$3,047	$43.02	$39.30 - $46.78
Q2 2019	59,031	$2,826	$43.10	$37.35 - $51.61
Q1 2019	41,994	$2,255	$43.83	$38.20 - $47.63
Q4 2018	42,391	$1,989	$40.19	$36.23 - $43.46
Q3 2018	37,761	$1,786	$41.52	$37.68 - $45.31
Q2 2018	19,797	$984	$45.05	$39.97 - $48.96
Q1 2018	19,105	$995	$40.06	$35.53 - $45.45
Q4 2017	17,615	$813	$36.55	$31.78 - $39.99
Q3 2017	18,356	$699	$29.59	$27.53 - $31.84
Q2 2017	16,900	$570	$29.57	$27.62 - $30.83
Q1 2017	13,262	$478	$29.68	$28.50 - $31.39
Q4 2016	15,225	$496	$29.15	$27.28 - $31.08
Q3 2016	15,328	$579	$28.62	$26.04 - $30.83
Q2 2016	13,911	$456	$25.11	$23.72 - $26.54
Q1 2016	11,676	$378	$24.39	$22.07 - $26.88
Q4 2015	14,303	$493	$26.65	$23.12 - $28.13
Q3 2015	11,448	$345	$22.62	$19.52 - $24.07
Q2 2015	11,693	$355,641	$25.10	$23.47 - $27.05
Q1 2015	12,274	$383,812	$26.00	$22.65 - $28.76
Q4 2014	12,430	$451	$26.63	$22.60 - $29.08
Q3 2014	11,959	$416	$25.75	$23.05 - $27.10
Q2 2014	12,361	$382	$20.69	$19.25 - $23.47
Q1 2014	8,782	$227	$18.67	$17.54 - $20.17
Q3 2013	10,805	$248	$16.91	$16.13 - $17.82
Q2 2013	16,924	$410	$17.18	$15.00 - $18.96