INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

INVESTMENT HOUSE LLC's Holding History (CIK: 0001566030)

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

Q4 2025

Shares 13,802 Value ($000) $509 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 149,996 Value ($000) $5,032 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 15,499 Value ($000) $347 Avg Close $20.72 Range $17.67 - $23.90

Q3 2024

Shares 51,489 Value ($000) $1,208 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 18,439 Value ($000) $571 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 22,239 Value ($000) $982 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 23,639 Value ($000) $1,188 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 23,639 Value ($000) $840 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 23,639 Value ($000) $790 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 26,889 Value ($000) $878 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 27,959 Value ($000) $739 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 29,484 Value ($000) $760 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 64,301 Value ($000) $2,406 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 65,301 Value ($000) $3,236 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 66,606 Value ($000) $3,430 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 76,006 Value ($000) $4,050 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 99,365 Value ($000) $5,578 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 97,815 Value ($000) $6,260 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 197,145 Value ($000) $9,822 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 222,309 Value ($000) $11,511 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 264,391 Value ($000) $15,819 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 268,131 Value ($000) $14,511 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 293,616 Value ($000) $17,573 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 298,126 Value ($000) $15,362 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 302,426 Value ($000) $14,477 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 309,841 Value ($000) $16,638 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 305,448 Value ($000) $14,335 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 244,230 Value ($000) $11,550 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 229,641 Value ($000) $11,415 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 230,550 Value ($000) $12,007 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 232,277 Value ($000) $10,722 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 229,000 Value ($000) $8,720 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 228,973 Value ($000) $7,726 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 229,221 Value ($000) $8,268 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 229,419 Value ($000) $8,321 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 229,917 Value ($000) $8,679 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 229,914 Value ($000) $7,541 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 232,041 Value ($000) $7,507 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 232,039 Value ($000) $7,994 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 235,586 Value ($000) $7,101 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 235,759 Value ($000) $7,170 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 236,232 Value ($000) $7,386 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 237,330 Value ($000) $8,613 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 237,354 Value ($000) $8,265 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 240,672 Value ($000) $7,437 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 239,320 Value ($000) $6,177 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 241,117 Value ($000) $6,258 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 251,725 Value ($000) $5,770 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 260,132 Value ($000) $6,303 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	13,802	$509	$37.76	$32.89 - $44.02
Q3 2025	149,996	$5,032	$24.23	$18.97 - $36.30
Q2 2025	15,499	$347	$20.72	$17.67 - $23.90
Q3 2024	51,489	$1,208	$24.89	$18.51 - $36.93
Q2 2024	18,439	$571	$32.50	$29.54 - $44.94
Q1 2024	22,239	$982	$44.04	$40.15 - $49.64
Q4 2023	23,639	$1,188	$40.04	$31.62 - $50.60
Q3 2023	23,639	$840	$34.22	$30.75 - $39.41
Q2 2023	23,639	$790	$30.72	$26.32 - $36.37
Q1 2023	26,889	$878	$27.52	$24.14 - $32.11
Q4 2022	27,959	$739	$26.65	$23.40 - $30.22
Q3 2022	29,484	$760	$32.31	$24.49 - $38.36
Q2 2022	64,301	$2,406	$40.62	$34.47 - $46.63
Q1 2022	65,301	$3,236	$46.18	$40.77 - $52.20
Q4 2021	66,606	$3,430	$47.29	$44.09 - $51.64
Q3 2021	76,006	$4,050	$49.81	$47.36 - $52.58
Q2 2021	99,365	$5,578	$53.58	$48.89 - $62.29
Q1 2021	97,815	$6,260	$54.09	$44.60 - $61.34
Q4 2020	197,145	$9,822	$44.02	$39.14 - $50.47
Q3 2020	222,309	$11,511	$46.53	$41.87 - $55.21
Q2 2020	264,391	$15,819	$53.20	$45.40 - $58.04
Q1 2020	268,131	$14,511	$52.33	$38.68 - $61.12
Q4 2019	293,616	$17,573	$49.26	$42.57 - $53.35
Q3 2019	298,126	$15,362	$43.02	$39.30 - $46.78
Q2 2019	302,426	$14,477	$43.10	$37.35 - $51.61
Q1 2019	309,841	$16,638	$43.83	$38.20 - $47.63
Q4 2018	305,448	$14,335	$40.19	$36.23 - $43.46
Q3 2018	244,230	$11,550	$41.52	$37.68 - $45.31
Q2 2018	229,641	$11,415	$45.05	$39.97 - $48.96
Q1 2018	230,550	$12,007	$40.06	$35.53 - $45.45
Q4 2017	232,277	$10,722	$36.55	$31.78 - $39.99
Q3 2017	229,000	$8,720	$29.59	$27.53 - $31.84
Q2 2017	228,973	$7,726	$29.57	$27.62 - $30.83
Q1 2017	229,221	$8,268	$29.68	$28.50 - $31.39
Q4 2016	229,419	$8,321	$29.15	$27.28 - $31.08
Q3 2016	229,917	$8,679	$28.62	$26.04 - $30.83
Q2 2016	229,914	$7,541	$25.11	$23.72 - $26.54
Q1 2016	232,041	$7,507	$24.39	$22.07 - $26.88
Q4 2015	232,039	$7,994	$26.65	$23.12 - $28.13
Q3 2015	235,586	$7,101	$22.62	$19.52 - $24.07
Q2 2015	235,759	$7,170	$25.10	$23.47 - $27.05
Q1 2015	236,232	$7,386	$26.00	$22.65 - $28.76
Q4 2014	237,330	$8,613	$26.63	$22.60 - $29.08
Q3 2014	237,354	$8,265	$25.75	$23.05 - $27.10
Q2 2014	240,672	$7,437	$20.69	$19.25 - $23.47
Q1 2014	239,320	$6,177	$18.67	$17.54 - $20.17
Q4 2013	241,117	$6,258	$17.92	$16.56 - $19.36
Q3 2013	251,725	$5,770	$16.91	$16.13 - $17.82
Q2 2013	260,132	$6,303	$17.18	$15.00 - $18.96