INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

VOLORIDGE INVESTMENT MANAGEMENT, LLC's Holding History (CIK: 0001556921)

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

Q3 2025

Shares 1,571,455 Value ($000) $52,722 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 686,757 Value ($000) $15,383 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 875,980 Value ($000) $19,894 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 3,249,041 Value ($000) $65,143 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 4,229,431 Value ($000) $99,222 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 4,535,826 Value ($000) $140,475 Avg Close $32.50 Range $29.54 - $44.94

Q2 2023

Shares 799,900 Value ($000) $26,749 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 1,801,548 Value ($000) $58,857 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 32,942 Value ($000) $871 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 946,903 Value ($000) $24,402 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 405,648 Value ($000) $15,175 Avg Close $40.62 Range $34.47 - $46.63

Q4 2021

Shares 620,294 Value ($000) $31,945 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 2,321,741 Value ($000) $123,702 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 690,468 Value ($000) $38,763 Avg Close $53.58 Range $48.89 - $62.29

Q4 2020

Shares 1,340,930 Value ($000) $66,805 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 1,388,158 Value ($000) $71,879 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 1,602,574 Value ($000) $95,882 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 7,282 Value ($000) $394 Avg Close $52.33 Range $38.68 - $61.12

Q3 2019

Shares 921,138 Value ($000) $47,466 Avg Close $43.02 Range $39.30 - $46.78

Q4 2018

Shares 20,708 Value ($000) $972 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 3,877,928 Value ($000) $183,387 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 1,074,618 Value ($000) $53,419 Avg Close $45.05 Range $39.97 - $48.96

Q4 2017

Shares 3,443,216 Value ($000) $158,939 Avg Close $36.55 Range $31.78 - $39.99

Q1 2017

Shares 287,804 Value ($000) $10,381 Avg Close $29.68 Range $28.50 - $31.39

Q4 2014

Shares 2,134,293 Value ($000) $77,453 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 330,200 Value ($000) $11,498 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 423,629 Value ($000) $13,090 Avg Close $20.69 Range $19.25 - $23.47

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	1,571,455	$52,722	$24.23	$18.97 - $36.30
Q2 2025	686,757	$15,383	$20.72	$17.67 - $23.90
Q1 2025	875,980	$19,894	$21.88	$18.73 - $27.55
Q4 2024	3,249,041	$65,143	$22.54	$18.90 - $26.43
Q3 2024	4,229,431	$99,222	$24.89	$18.51 - $36.93
Q2 2024	4,535,826	$140,475	$32.50	$29.54 - $44.94
Q2 2023	799,900	$26,749	$30.72	$26.32 - $36.37
Q1 2023	1,801,548	$58,857	$27.52	$24.14 - $32.11
Q4 2022	32,942	$871	$26.65	$23.40 - $30.22
Q3 2022	946,903	$24,402	$32.31	$24.49 - $38.36
Q2 2022	405,648	$15,175	$40.62	$34.47 - $46.63
Q4 2021	620,294	$31,945	$47.29	$44.09 - $51.64
Q3 2021	2,321,741	$123,702	$49.81	$47.36 - $52.58
Q2 2021	690,468	$38,763	$53.58	$48.89 - $62.29
Q4 2020	1,340,930	$66,805	$44.02	$39.14 - $50.47
Q3 2020	1,388,158	$71,879	$46.53	$41.87 - $55.21
Q2 2020	1,602,574	$95,882	$53.20	$45.40 - $58.04
Q1 2020	7,282	$394	$52.33	$38.68 - $61.12
Q3 2019	921,138	$47,466	$43.02	$39.30 - $46.78
Q4 2018	20,708	$972	$40.19	$36.23 - $43.46
Q3 2018	3,877,928	$183,387	$41.52	$37.68 - $45.31
Q2 2018	1,074,618	$53,419	$45.05	$39.97 - $48.96
Q4 2017	3,443,216	$158,939	$36.55	$31.78 - $39.99
Q1 2017	287,804	$10,381	$29.68	$28.50 - $31.39
Q4 2014	2,134,293	$77,453	$26.63	$22.60 - $29.08
Q3 2014	330,200	$11,498	$25.75	$23.05 - $27.10
Q2 2014	423,629	$13,090	$20.69	$19.25 - $23.47