INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

JANE STREET GROUP, LLC's Holding History (CIK: 0001595888)

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

Q4 2025

Shares 5,247,076 Value ($000) $193,617 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 14,020,599 Value ($000) $470,391 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 25,699,058 Value ($000) $575,659 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 33,165,329 Value ($000) $753,185 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 33,392,177 Value ($000) $669,513 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 6,108,089 Value ($000) $143,296 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 9,972,851 Value ($000) $308,859 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 4,076,359 Value ($000) $180,053 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 5,273,316 Value ($000) $264,984 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 4,059,762 Value ($000) $144,325 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 2,799,988 Value ($000) $93,632 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 7,458,664 Value ($000) $243,675 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 5,336,618 Value ($000) $141,047 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 3,429,313 Value ($000) $88,373 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 1,557,218 Value ($000) $58,255 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 2,450,107 Value ($000) $121,427 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 1,592,320 Value ($000) $82,004 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 490,723 Value ($000) $26,146 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 363,128 Value ($000) $20,386 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 932,246 Value ($000) $59,663 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 2,432,253 Value ($000) $121,174 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 3,237,934 Value ($000) $167,661 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 1,965,884 Value ($000) $117,619 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 216,413 Value ($000) $11,712 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 89,006 Value ($000) $5,328 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 129,642 Value ($000) $6,681 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 700,856 Value ($000) $33,550 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 528,902 Value ($000) $28,403 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 127,460 Value ($000) $5,981 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 352,910 Value ($000) $16,690 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 267,183 Value ($000) $13,282 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 372,457 Value ($000) $19,398 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 249,299 Value ($000) $11,508 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 3,473,305 Value ($000) $132,264 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 84,874 Value ($000) $2,864 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 193,729 Value ($000) $6,988 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 149,721 Value ($000) $5,430 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 48,449 Value ($000) $1,829 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 253,429 Value ($000) $8,312 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 6,943 Value ($000) $225 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 122,442 Value ($000) $4,218 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 281,734 Value ($000) $8,491 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 88,400 Value ($000) $2,689 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 400,800 Value ($000) $12,533 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 38,716 Value ($000) $1,405 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 61,916 Value ($000) $2,156 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 31,501 Value ($000) $973 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 969,711 Value ($000) $25,032 Avg Close $18.67 Range $17.54 - $20.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,247,076	$193,617	$37.76	$32.89 - $44.02
Q3 2025	14,020,599	$470,391	$24.23	$18.97 - $36.30
Q2 2025	25,699,058	$575,659	$20.72	$17.67 - $23.90
Q1 2025	33,165,329	$753,185	$21.88	$18.73 - $27.55
Q4 2024	33,392,177	$669,513	$22.54	$18.90 - $26.43
Q3 2024	6,108,089	$143,296	$24.89	$18.51 - $36.93
Q2 2024	9,972,851	$308,859	$32.50	$29.54 - $44.94
Q1 2024	4,076,359	$180,053	$44.04	$40.15 - $49.64
Q4 2023	5,273,316	$264,984	$40.04	$31.62 - $50.60
Q3 2023	4,059,762	$144,325	$34.22	$30.75 - $39.41
Q2 2023	2,799,988	$93,632	$30.72	$26.32 - $36.37
Q1 2023	7,458,664	$243,675	$27.52	$24.14 - $32.11
Q4 2022	5,336,618	$141,047	$26.65	$23.40 - $30.22
Q3 2022	3,429,313	$88,373	$32.31	$24.49 - $38.36
Q2 2022	1,557,218	$58,255	$40.62	$34.47 - $46.63
Q1 2022	2,450,107	$121,427	$46.18	$40.77 - $52.20
Q4 2021	1,592,320	$82,004	$47.29	$44.09 - $51.64
Q3 2021	490,723	$26,146	$49.81	$47.36 - $52.58
Q2 2021	363,128	$20,386	$53.58	$48.89 - $62.29
Q1 2021	932,246	$59,663	$54.09	$44.60 - $61.34
Q4 2020	2,432,253	$121,174	$44.02	$39.14 - $50.47
Q3 2020	3,237,934	$167,661	$46.53	$41.87 - $55.21
Q2 2020	1,965,884	$117,619	$53.20	$45.40 - $58.04
Q1 2020	216,413	$11,712	$52.33	$38.68 - $61.12
Q4 2019	89,006	$5,328	$49.26	$42.57 - $53.35
Q3 2019	129,642	$6,681	$43.02	$39.30 - $46.78
Q2 2019	700,856	$33,550	$43.10	$37.35 - $51.61
Q1 2019	528,902	$28,403	$43.83	$38.20 - $47.63
Q4 2018	127,460	$5,981	$40.19	$36.23 - $43.46
Q3 2018	352,910	$16,690	$41.52	$37.68 - $45.31
Q2 2018	267,183	$13,282	$45.05	$39.97 - $48.96
Q1 2018	372,457	$19,398	$40.06	$35.53 - $45.45
Q4 2017	249,299	$11,508	$36.55	$31.78 - $39.99
Q3 2017	3,473,305	$132,264	$29.59	$27.53 - $31.84
Q2 2017	84,874	$2,864	$29.57	$27.62 - $30.83
Q1 2017	193,729	$6,988	$29.68	$28.50 - $31.39
Q4 2016	149,721	$5,430	$29.15	$27.28 - $31.08
Q3 2016	48,449	$1,829	$28.62	$26.04 - $30.83
Q2 2016	253,429	$8,312	$25.11	$23.72 - $26.54
Q1 2016	6,943	$225	$24.39	$22.07 - $26.88
Q4 2015	122,442	$4,218	$26.65	$23.12 - $28.13
Q3 2015	281,734	$8,491	$22.62	$19.52 - $24.07
Q2 2015	88,400	$2,689	$25.10	$23.47 - $27.05
Q1 2015	400,800	$12,533	$26.00	$22.65 - $28.76
Q4 2014	38,716	$1,405	$26.63	$22.60 - $29.08
Q3 2014	61,916	$2,156	$25.75	$23.05 - $27.10
Q2 2014	31,501	$973	$20.69	$19.25 - $23.47
Q1 2014	969,711	$25,032	$18.67	$17.54 - $20.17