INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Private Advisor Group, LLC's Holding History (CIK: 0001567755)

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

Q4 2025

Shares 292,811 Value ($000) $10,805 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 242,077 Value ($000) $8,122 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 252,403 Value ($000) $5,654 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 251,645 Value ($000) $5,715 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 255,299 Value ($000) $5,119 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 414,564 Value ($000) $9,726 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 478,900 Value ($000) $14,832 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 450,060 Value ($000) $19,879 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 501,812 Value ($000) $25,216 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 475,206 Value ($000) $16,894 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 459,485 Value ($000) $15,444 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 423,014 Value ($000) $13,820 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 420,728 Value ($000) $993 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 426,966 Value ($000) $11,003 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 487,358 Value ($000) $18,232 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 460,414 Value ($000) $22,818 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 403,708 Value ($000) $20,791 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 539,656 Value ($000) $28,753 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 327,986 Value ($000) $18,413 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 302,135 Value ($000) $19,336 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 306,789 Value ($000) $15,285 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 358,414 Value ($000) $19,473 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 323,560 Value ($000) $19,359 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 295,712 Value ($000) $16,003 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 279,819 Value ($000) $16,746 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 312,150 Value ($000) $16,380 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 266,003 Value ($000) $12,630 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 247,961 Value ($000) $13,169 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 258,250 Value ($000) $12,120 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 253,225 Value ($000) $11,975 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 176,757 Value ($000) $8,856 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 128,673 Value ($000) $6,703 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 162,754 Value ($000) $7,321 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 247,354 Value ($000) $9,821 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 232,964 Value ($000) $7,839 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 235,562 Value ($000) $17,183 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 220,011 Value ($000) $8,129 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 211,632 Value ($000) $7,948 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 221,949 Value ($000) $7,756 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 193,640 Value ($000) $6,708 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 201,611 Value ($000) $6,945 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 187,132 Value ($000) $5,640 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 174,955 Value ($000) $5,322 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 207,982 Value ($000) $6,504 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 220,220 Value ($000) $7,992 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 200,967 Value ($000) $6,998 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 179,847 Value ($000) $5,557 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 167,361 Value ($000) $4,320 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 170,637 Value ($000) $4,428 Avg Close $17.92 Range $16.56 - $19.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	292,811	$10,805	$37.76	$32.89 - $44.02
Q3 2025	242,077	$8,122	$24.23	$18.97 - $36.30
Q2 2025	252,403	$5,654	$20.72	$17.67 - $23.90
Q1 2025	251,645	$5,715	$21.88	$18.73 - $27.55
Q4 2024	255,299	$5,119	$22.54	$18.90 - $26.43
Q3 2024	414,564	$9,726	$24.89	$18.51 - $36.93
Q2 2024	478,900	$14,832	$32.50	$29.54 - $44.94
Q1 2024	450,060	$19,879	$44.04	$40.15 - $49.64
Q4 2023	501,812	$25,216	$40.04	$31.62 - $50.60
Q3 2023	475,206	$16,894	$34.22	$30.75 - $39.41
Q2 2023	459,485	$15,444	$30.72	$26.32 - $36.37
Q1 2023	423,014	$13,820	$27.52	$24.14 - $32.11
Q4 2022	420,728	$993	$26.65	$23.40 - $30.22
Q3 2022	426,966	$11,003	$32.31	$24.49 - $38.36
Q2 2022	487,358	$18,232	$40.62	$34.47 - $46.63
Q1 2022	460,414	$22,818	$46.18	$40.77 - $52.20
Q4 2021	403,708	$20,791	$47.29	$44.09 - $51.64
Q3 2021	539,656	$28,753	$49.81	$47.36 - $52.58
Q2 2021	327,986	$18,413	$53.58	$48.89 - $62.29
Q1 2021	302,135	$19,336	$54.09	$44.60 - $61.34
Q4 2020	306,789	$15,285	$44.02	$39.14 - $50.47
Q3 2020	358,414	$19,473	$46.53	$41.87 - $55.21
Q2 2020	323,560	$19,359	$53.20	$45.40 - $58.04
Q1 2020	295,712	$16,003	$52.33	$38.68 - $61.12
Q4 2019	279,819	$16,746	$49.26	$42.57 - $53.35
Q3 2019	312,150	$16,380	$43.02	$39.30 - $46.78
Q2 2019	266,003	$12,630	$43.10	$37.35 - $51.61
Q1 2019	247,961	$13,169	$43.83	$38.20 - $47.63
Q4 2018	258,250	$12,120	$40.19	$36.23 - $43.46
Q3 2018	253,225	$11,975	$41.52	$37.68 - $45.31
Q2 2018	176,757	$8,856	$45.05	$39.97 - $48.96
Q1 2018	128,673	$6,703	$40.06	$35.53 - $45.45
Q4 2017	162,754	$7,321	$36.55	$31.78 - $39.99
Q3 2017	247,354	$9,821	$29.59	$27.53 - $31.84
Q2 2017	232,964	$7,839	$29.57	$27.62 - $30.83
Q1 2017	235,562	$17,183	$29.68	$28.50 - $31.39
Q4 2016	220,011	$8,129	$29.15	$27.28 - $31.08
Q3 2016	211,632	$7,948	$28.62	$26.04 - $30.83
Q2 2016	221,949	$7,756	$25.11	$23.72 - $26.54
Q1 2016	193,640	$6,708	$24.39	$22.07 - $26.88
Q4 2015	201,611	$6,945	$26.65	$23.12 - $28.13
Q3 2015	187,132	$5,640	$22.62	$19.52 - $24.07
Q2 2015	174,955	$5,322	$25.10	$23.47 - $27.05
Q1 2015	207,982	$6,504	$26.00	$22.65 - $28.76
Q4 2014	220,220	$7,992	$26.63	$22.60 - $29.08
Q3 2014	200,967	$6,998	$25.75	$23.05 - $27.10
Q2 2014	179,847	$5,557	$20.69	$19.25 - $23.47
Q1 2014	167,361	$4,320	$18.67	$17.54 - $20.17
Q4 2013	170,637	$4,428	$17.92	$16.56 - $19.36