INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Allworth Financial LP's Holding History (CIK: 0001555170)

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

Q4 2025

Shares 275,189 Value ($000) $10,154 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 275,282 Value ($000) $9,236 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 274,049 Value ($000) $6,139 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 256,400 Value ($000) $5,510 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 253,820 Value ($000) $5,549 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 232,395 Value ($000) $5,452 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 240,958 Value ($000) $7,947 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 251,088 Value ($000) $11,091 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 234,557 Value ($000) $11,786 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 223,735 Value ($000) $7,954 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 204,518 Value ($000) $6,839 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 204,879 Value ($000) $6,693 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 204,629 Value ($000) $5,408 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 198,469 Value ($000) $5,115 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 209,335 Value ($000) $7,831 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 207,113 Value ($000) $10,265 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 111,836 Value ($000) $5,760 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 117,547 Value ($000) $6,263 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 101,065 Value ($000) $5,674 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 118,774 Value ($000) $7,602 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 119,099 Value ($000) $5,933 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 114,296 Value ($000) $5,918 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 115,252 Value ($000) $6,896 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 116,425 Value ($000) $6,301 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 119,622 Value ($000) $7,159 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 118,758 Value ($000) $6,120 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 117,506 Value ($000) $5,625 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 125,894 Value ($000) $6,761 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 122,675 Value ($000) $5,757 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 122,952 Value ($000) $5,814 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 127,654 Value ($000) $6,346 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 129,977 Value ($000) $6,769 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 131,201 Value ($000) $6,056 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 131,015 Value ($000) $4,989 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 127,761 Value ($000) $4,311 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 122,891 Value ($000) $4,433 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 123,343 Value ($000) $4,474 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 113,745 Value ($000) $4,294 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 106,932 Value ($000) $3,507 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 106,851 Value ($000) $3,457 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 106,920 Value ($000) $3,683 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 95,947 Value ($000) $2,892 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 96,107 Value ($000) $2,923 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 96,491 Value ($000) $3,017 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 96,399 Value ($000) $3,498 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 96,682 Value ($000) $3,352 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 107,046 Value ($000) $3,308 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 107,654 Value ($000) $2,779 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 114,157 Value ($000) $2,963 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 125,288 Value ($000) $2,872 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 127,511 Value ($000) $3,090 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	275,189	$10,154	$37.76	$32.89 - $44.02
Q3 2025	275,282	$9,236	$24.23	$18.97 - $36.30
Q2 2025	274,049	$6,139	$20.72	$17.67 - $23.90
Q1 2025	256,400	$5,510	$21.88	$18.73 - $27.55
Q4 2024	253,820	$5,549	$22.54	$18.90 - $26.43
Q3 2024	232,395	$5,452	$24.89	$18.51 - $36.93
Q2 2024	240,958	$7,947	$32.50	$29.54 - $44.94
Q1 2024	251,088	$11,091	$44.04	$40.15 - $49.64
Q4 2023	234,557	$11,786	$40.04	$31.62 - $50.60
Q3 2023	223,735	$7,954	$34.22	$30.75 - $39.41
Q2 2023	204,518	$6,839	$30.72	$26.32 - $36.37
Q1 2023	204,879	$6,693	$27.52	$24.14 - $32.11
Q4 2022	204,629	$5,408	$26.65	$23.40 - $30.22
Q3 2022	198,469	$5,115	$32.31	$24.49 - $38.36
Q2 2022	209,335	$7,831	$40.62	$34.47 - $46.63
Q1 2022	207,113	$10,265	$46.18	$40.77 - $52.20
Q4 2021	111,836	$5,760	$47.29	$44.09 - $51.64
Q3 2021	117,547	$6,263	$49.81	$47.36 - $52.58
Q2 2021	101,065	$5,674	$53.58	$48.89 - $62.29
Q1 2021	118,774	$7,602	$54.09	$44.60 - $61.34
Q4 2020	119,099	$5,933	$44.02	$39.14 - $50.47
Q3 2020	114,296	$5,918	$46.53	$41.87 - $55.21
Q2 2020	115,252	$6,896	$53.20	$45.40 - $58.04
Q1 2020	116,425	$6,301	$52.33	$38.68 - $61.12
Q4 2019	119,622	$7,159	$49.26	$42.57 - $53.35
Q3 2019	118,758	$6,120	$43.02	$39.30 - $46.78
Q2 2019	117,506	$5,625	$43.10	$37.35 - $51.61
Q1 2019	125,894	$6,761	$43.83	$38.20 - $47.63
Q4 2018	122,675	$5,757	$40.19	$36.23 - $43.46
Q3 2018	122,952	$5,814	$41.52	$37.68 - $45.31
Q2 2018	127,654	$6,346	$45.05	$39.97 - $48.96
Q1 2018	129,977	$6,769	$40.06	$35.53 - $45.45
Q4 2017	131,201	$6,056	$36.55	$31.78 - $39.99
Q3 2017	131,015	$4,989	$29.59	$27.53 - $31.84
Q2 2017	127,761	$4,311	$29.57	$27.62 - $30.83
Q1 2017	122,891	$4,433	$29.68	$28.50 - $31.39
Q4 2016	123,343	$4,474	$29.15	$27.28 - $31.08
Q3 2016	113,745	$4,294	$28.62	$26.04 - $30.83
Q2 2016	106,932	$3,507	$25.11	$23.72 - $26.54
Q1 2016	106,851	$3,457	$24.39	$22.07 - $26.88
Q4 2015	106,920	$3,683	$26.65	$23.12 - $28.13
Q3 2015	95,947	$2,892	$22.62	$19.52 - $24.07
Q2 2015	96,107	$2,923	$25.10	$23.47 - $27.05
Q1 2015	96,491	$3,017	$26.00	$22.65 - $28.76
Q4 2014	96,399	$3,498	$26.63	$22.60 - $29.08
Q3 2014	96,682	$3,352	$25.75	$23.05 - $27.10
Q2 2014	107,046	$3,308	$20.69	$19.25 - $23.47
Q1 2014	107,654	$2,779	$18.67	$17.54 - $20.17
Q4 2013	114,157	$2,963	$17.92	$16.56 - $19.36
Q3 2013	125,288	$2,872	$16.91	$16.13 - $17.82
Q2 2013	127,511	$3,090	$17.18	$15.00 - $18.96