INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Chicago Partners Investment Group LLC's Holding History (CIK: 0001563525)

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

Q4 2025

Shares 65,537 Value ($000) $2,954 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 75,042 Value ($000) $3,116 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 66,455 Value ($000) $1,561 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 47,959 Value ($000) $974 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 50,827 Value ($000) $1,010 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 49,197 Value ($000) $1,081 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 48,476 Value ($000) $1,461 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 47,891 Value ($000) $1,642 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 47,037 Value ($000) $2,309 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 48,079 Value ($000) $1,627 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 45,819 Value ($000) $1,576 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 27,725 Value ($000) $822 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 30,068 Value ($000) $873 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 29,901 Value ($000) $849 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 27,705 Value ($000) $1,006 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 28,204 Value ($000) $1,194 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 25,923 Value ($000) $1,233 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 23,542 Value ($000) $1,190 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 23,560 Value ($000) $1,280 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 21,883 Value ($000) $1,286 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 19,957 Value ($000) $1,131 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 17,862 Value ($000) $801 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 18,391 Value ($000) $912 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 18,223 Value ($000) $1,100 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 18,595 Value ($000) $1,109 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 17,205 Value ($000) $899 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 16,317 Value ($000) $838 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 15,531 Value ($000) $908 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 24,166 Value ($000) $1,174 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 26,037 Value ($000) $1,182 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 22,467 Value ($000) $1,117 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 18,285 Value ($000) $952 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 15,476 Value ($000) $714 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 12,442 Value ($000) $474 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 15,097 Value ($000) $530 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 5,351 Value ($000) $193 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 2,802 Value ($000) $102 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 3,002 Value ($000) $113 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 3,002 Value ($000) $98 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 3,002 Value ($000) $97 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 3,002 Value ($000) $103 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 3,002 Value ($000) $90 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 3,002 Value ($000) $91 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 2,872 Value ($000) $104 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 3,780 Value ($000) $137 Avg Close $26.63 Range $22.60 - $29.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	65,537	$2,954	$37.76	$32.89 - $44.02
Q3 2025	75,042	$3,116	$24.23	$18.97 - $36.30
Q2 2025	66,455	$1,561	$20.72	$17.67 - $23.90
Q1 2025	47,959	$974	$21.88	$18.73 - $27.55
Q4 2024	50,827	$1,010	$22.54	$18.90 - $26.43
Q3 2024	49,197	$1,081	$24.89	$18.51 - $36.93
Q2 2024	48,476	$1,461	$32.50	$29.54 - $44.94
Q1 2024	47,891	$1,642	$44.04	$40.15 - $49.64
Q4 2023	47,037	$2,309	$40.04	$31.62 - $50.60
Q3 2023	48,079	$1,627	$34.22	$30.75 - $39.41
Q2 2023	45,819	$1,576	$30.72	$26.32 - $36.37
Q1 2023	27,725	$822	$27.52	$24.14 - $32.11
Q4 2022	30,068	$873	$26.65	$23.40 - $30.22
Q3 2022	29,901	$849	$32.31	$24.49 - $38.36
Q2 2022	27,705	$1,006	$40.62	$34.47 - $46.63
Q1 2022	28,204	$1,194	$46.18	$40.77 - $52.20
Q4 2021	25,923	$1,233	$47.29	$44.09 - $51.64
Q3 2021	23,542	$1,190	$49.81	$47.36 - $52.58
Q2 2021	23,560	$1,280	$53.58	$48.89 - $62.29
Q1 2021	21,883	$1,286	$54.09	$44.60 - $61.34
Q4 2020	19,957	$1,131	$44.02	$39.14 - $50.47
Q3 2020	17,862	$801	$46.53	$41.87 - $55.21
Q2 2020	18,391	$912	$53.20	$45.40 - $58.04
Q1 2020	18,223	$1,100	$52.33	$38.68 - $61.12
Q4 2019	18,595	$1,109	$49.26	$42.57 - $53.35
Q3 2019	17,205	$899	$43.02	$39.30 - $46.78
Q2 2019	16,317	$838	$43.10	$37.35 - $51.61
Q1 2019	15,531	$908	$43.83	$38.20 - $47.63
Q4 2018	24,166	$1,174	$40.19	$36.23 - $43.46
Q3 2018	26,037	$1,182	$41.52	$37.68 - $45.31
Q2 2018	22,467	$1,117	$45.05	$39.97 - $48.96
Q1 2018	18,285	$952	$40.06	$35.53 - $45.45
Q4 2017	15,476	$714	$36.55	$31.78 - $39.99
Q3 2017	12,442	$474	$29.59	$27.53 - $31.84
Q2 2017	15,097	$530	$29.57	$27.62 - $30.83
Q1 2017	5,351	$193	$29.68	$28.50 - $31.39
Q4 2016	2,802	$102	$29.15	$27.28 - $31.08
Q3 2016	3,002	$113	$28.62	$26.04 - $30.83
Q2 2016	3,002	$98	$25.11	$23.72 - $26.54
Q1 2016	3,002	$97	$24.39	$22.07 - $26.88
Q4 2015	3,002	$103	$26.65	$23.12 - $28.13
Q3 2015	3,002	$90	$22.62	$19.52 - $24.07
Q2 2015	3,002	$91	$25.10	$23.47 - $27.05
Q1 2015	2,872	$104	$26.00	$22.65 - $28.76
Q4 2014	3,780	$137	$26.63	$22.60 - $29.08