INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Kovitz Investment Group Partners, LLC's Holding History (CIK: 0001665198)

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

Q4 2025

Shares 48,558 Value ($000) $1,792 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 529,673 Value ($000) $17,771 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 487,859 Value ($000) $10,928 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 495,413 Value ($000) $11,251 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 538,221 Value ($000) $10,792 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 611,173 Value ($000) $13,293 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 436,178 Value ($000) $13,509 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 210,365 Value ($000) $9,292 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 194,395 Value ($000) $9,768 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 199,534 Value ($000) $7,093 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 195,499 Value ($000) $6,537 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 219,385 Value ($000) $7 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 220,974 Value ($000) $6 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 220,384 Value ($000) $5,679 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 224,306 Value ($000) $8,391 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 221,307 Value ($000) $10,968 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 309,695 Value ($000) $15,429 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 273,748 Value ($000) $14,585 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 290,751 Value ($000) $16,323 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 276,626 Value ($000) $17,704 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 309,495 Value ($000) $15,419 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 316,210 Value ($000) $16,373 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 266,416 Value ($000) $15,939 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 273,937 Value ($000) $14,826 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 257,857 Value ($000) $15,433 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 279,513 Value ($000) $14,404 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 282,581 Value ($000) $13,527 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 288,432 Value ($000) $15,489 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 268,616 Value ($000) $12,606 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 38,683 Value ($000) $1,829 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 34,231 Value ($000) $1,702 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 35,990 Value ($000) $1,874 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 19,617 Value ($000) $906 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 20,515 Value ($000) $781 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 19,637 Value ($000) $663 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 17,564 Value ($000) $634 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 17,834 Value ($000) $647 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 17,134 Value ($000) $647 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 17,134 Value ($000) $562 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 17,499 Value ($000) $566 Avg Close $24.39 Range $22.07 - $26.88

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	48,558	$1,792	$37.76	$32.89 - $44.02
Q3 2025	529,673	$17,771	$24.23	$18.97 - $36.30
Q2 2025	487,859	$10,928	$20.72	$17.67 - $23.90
Q1 2025	495,413	$11,251	$21.88	$18.73 - $27.55
Q4 2024	538,221	$10,792	$22.54	$18.90 - $26.43
Q3 2024	611,173	$13,293	$24.89	$18.51 - $36.93
Q2 2024	436,178	$13,509	$32.50	$29.54 - $44.94
Q1 2024	210,365	$9,292	$44.04	$40.15 - $49.64
Q4 2023	194,395	$9,768	$40.04	$31.62 - $50.60
Q3 2023	199,534	$7,093	$34.22	$30.75 - $39.41
Q2 2023	195,499	$6,537	$30.72	$26.32 - $36.37
Q1 2023	219,385	$7	$27.52	$24.14 - $32.11
Q4 2022	220,974	$6	$26.65	$23.40 - $30.22
Q3 2022	220,384	$5,679	$32.31	$24.49 - $38.36
Q2 2022	224,306	$8,391	$40.62	$34.47 - $46.63
Q1 2022	221,307	$10,968	$46.18	$40.77 - $52.20
Q4 2021	309,695	$15,429	$47.29	$44.09 - $51.64
Q3 2021	273,748	$14,585	$49.81	$47.36 - $52.58
Q2 2021	290,751	$16,323	$53.58	$48.89 - $62.29
Q1 2021	276,626	$17,704	$54.09	$44.60 - $61.34
Q4 2020	309,495	$15,419	$44.02	$39.14 - $50.47
Q3 2020	316,210	$16,373	$46.53	$41.87 - $55.21
Q2 2020	266,416	$15,939	$53.20	$45.40 - $58.04
Q1 2020	273,937	$14,826	$52.33	$38.68 - $61.12
Q4 2019	257,857	$15,433	$49.26	$42.57 - $53.35
Q3 2019	279,513	$14,404	$43.02	$39.30 - $46.78
Q2 2019	282,581	$13,527	$43.10	$37.35 - $51.61
Q1 2019	288,432	$15,489	$43.83	$38.20 - $47.63
Q4 2018	268,616	$12,606	$40.19	$36.23 - $43.46
Q3 2018	38,683	$1,829	$41.52	$37.68 - $45.31
Q2 2018	34,231	$1,702	$45.05	$39.97 - $48.96
Q1 2018	35,990	$1,874	$40.06	$35.53 - $45.45
Q4 2017	19,617	$906	$36.55	$31.78 - $39.99
Q3 2017	20,515	$781	$29.59	$27.53 - $31.84
Q2 2017	19,637	$663	$29.57	$27.62 - $30.83
Q1 2017	17,564	$634	$29.68	$28.50 - $31.39
Q4 2016	17,834	$647	$29.15	$27.28 - $31.08
Q3 2016	17,134	$647	$28.62	$26.04 - $30.83
Q2 2016	17,134	$562	$25.11	$23.72 - $26.54
Q1 2016	17,499	$566	$24.39	$22.07 - $26.88