INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Caprock Group, LLC's Holding History (CIK: 0001610769)

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

Q4 2025

Shares 51,880 Value ($000) $1,914 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 51,062 Value ($000) $1,243 Avg Close $24.23 Range $18.97 - $36.30

Q1 2025

Shares 54,847 Value ($000) $1,246 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 46,311 Value ($000) $929 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 48,771 Value ($000) $1,144 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 68,884 Value ($000) $2,133 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 45,551 Value ($000) $2,012 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 44,319 Value ($000) $2,227 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 47,787 Value ($000) $1,699 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 54,329 Value ($000) $1,817 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 55,945 Value ($000) $1,828 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 44,549 Value ($000) $1,177 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 39,550 Value ($000) $1,019 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 38,925 Value ($000) $1,456 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 37,193 Value ($000) $1,843 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 34,529 Value ($000) $1,778 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 35,865 Value ($000) $1,911 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 33,926 Value ($000) $1,905 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 37,392 Value ($000) $2,393 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 35,668 Value ($000) $1,777 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 42,261 Value ($000) $2,188 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 36,563 Value ($000) $2,188 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 32,039 Value ($000) $1,734 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 32,153 Value ($000) $1,924 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 32,268 Value ($000) $1,663 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 30,912 Value ($000) $1,480 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 42,449 Value ($000) $2,280 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 39,200 Value ($000) $1,840 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 38,003 Value ($000) $1,797 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 38,445 Value ($000) $1,911 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 42,482 Value ($000) $2,212 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 42,187 Value ($000) $1,824 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 43,181 Value ($000) $1,644 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 42,653 Value ($000) $1,439 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 39,072 Value ($000) $1,409 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 33,637 Value ($000) $1,220 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 37,119 Value ($000) $1,401 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 29,667 Value ($000) $973 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 28,024 Value ($000) $907 Avg Close $24.39 Range $22.07 - $26.88

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	51,880	$1,914	$37.76	$32.89 - $44.02
Q3 2025	51,062	$1,243	$24.23	$18.97 - $36.30
Q1 2025	54,847	$1,246	$21.88	$18.73 - $27.55
Q4 2024	46,311	$929	$22.54	$18.90 - $26.43
Q3 2024	48,771	$1,144	$24.89	$18.51 - $36.93
Q2 2024	68,884	$2,133	$32.50	$29.54 - $44.94
Q1 2024	45,551	$2,012	$44.04	$40.15 - $49.64
Q4 2023	44,319	$2,227	$40.04	$31.62 - $50.60
Q3 2023	47,787	$1,699	$34.22	$30.75 - $39.41
Q2 2023	54,329	$1,817	$30.72	$26.32 - $36.37
Q1 2023	55,945	$1,828	$27.52	$24.14 - $32.11
Q4 2022	44,549	$1,177	$26.65	$23.40 - $30.22
Q3 2022	39,550	$1,019	$32.31	$24.49 - $38.36
Q2 2022	38,925	$1,456	$40.62	$34.47 - $46.63
Q1 2022	37,193	$1,843	$46.18	$40.77 - $52.20
Q4 2021	34,529	$1,778	$47.29	$44.09 - $51.64
Q3 2021	35,865	$1,911	$49.81	$47.36 - $52.58
Q2 2021	33,926	$1,905	$53.58	$48.89 - $62.29
Q1 2021	37,392	$2,393	$54.09	$44.60 - $61.34
Q4 2020	35,668	$1,777	$44.02	$39.14 - $50.47
Q3 2020	42,261	$2,188	$46.53	$41.87 - $55.21
Q2 2020	36,563	$2,188	$53.20	$45.40 - $58.04
Q1 2020	32,039	$1,734	$52.33	$38.68 - $61.12
Q4 2019	32,153	$1,924	$49.26	$42.57 - $53.35
Q3 2019	32,268	$1,663	$43.02	$39.30 - $46.78
Q2 2019	30,912	$1,480	$43.10	$37.35 - $51.61
Q1 2019	42,449	$2,280	$43.83	$38.20 - $47.63
Q4 2018	39,200	$1,840	$40.19	$36.23 - $43.46
Q3 2018	38,003	$1,797	$41.52	$37.68 - $45.31
Q2 2018	38,445	$1,911	$45.05	$39.97 - $48.96
Q1 2018	42,482	$2,212	$40.06	$35.53 - $45.45
Q4 2017	42,187	$1,824	$36.55	$31.78 - $39.99
Q3 2017	43,181	$1,644	$29.59	$27.53 - $31.84
Q2 2017	42,653	$1,439	$29.57	$27.62 - $30.83
Q1 2017	39,072	$1,409	$29.68	$28.50 - $31.39
Q4 2016	33,637	$1,220	$29.15	$27.28 - $31.08
Q3 2016	37,119	$1,401	$28.62	$26.04 - $30.83
Q2 2016	29,667	$973	$25.11	$23.72 - $26.54
Q1 2016	28,024	$907	$24.39	$22.07 - $26.88