INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Steward Partners Investment Advisory, LLC's Holding History (CIK: 0001723397)

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

Q4 2025

Shares 149,719 Value ($000) $5,525 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 153,541 Value ($000) $5,151 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 108,975 Value ($000) $2,441 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 115,878 Value ($000) $2,632 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 123,413 Value ($000) $2,474 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 129,148 Value ($000) $3,030 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 123,206 Value ($000) $3,816 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 128,139 Value ($000) $5,660 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 128,712 Value ($000) $6,468 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 133,780 Value ($000) $4,756 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 131,918 Value ($000) $4,411 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 133,410 Value ($000) $4,358 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 155,864 Value ($000) $4,119 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 151,324 Value ($000) $3,900 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 138,260 Value ($000) $5,172 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 138,283 Value ($000) $6,853 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 134,353 Value ($000) $6,919 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 132,543 Value ($000) $7,062 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 138,314 Value ($000) $7,765 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 188,164 Value ($000) $12,042,487 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 151,105 Value ($000) $7,528 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 167,257 Value ($000) $8,661 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 155,998 Value ($000) $9,333 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 126,050 Value ($000) $6,821 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 133,508 Value ($000) $7,990 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 134,576 Value ($000) $6,934 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 132,256 Value ($000) $6,331 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 130,769 Value ($000) $7,022 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 134,448 Value ($000) $6,309 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 133,411 Value ($000) $6,309 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 123,562 Value ($000) $6,142 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 94,692 Value ($000) $4,931 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 92,975 Value ($000) $4,291 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 69,104 Value ($000) $2,631 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 64,215 Value ($000) $2,166 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 65,112 Value ($000) $2,348 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 14,606 Value ($000) $529 Avg Close $29.15 Range $27.28 - $31.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	149,719	$5,525	$37.76	$32.89 - $44.02
Q3 2025	153,541	$5,151	$24.23	$18.97 - $36.30
Q2 2025	108,975	$2,441	$20.72	$17.67 - $23.90
Q1 2025	115,878	$2,632	$21.88	$18.73 - $27.55
Q4 2024	123,413	$2,474	$22.54	$18.90 - $26.43
Q3 2024	129,148	$3,030	$24.89	$18.51 - $36.93
Q2 2024	123,206	$3,816	$32.50	$29.54 - $44.94
Q1 2024	128,139	$5,660	$44.04	$40.15 - $49.64
Q4 2023	128,712	$6,468	$40.04	$31.62 - $50.60
Q3 2023	133,780	$4,756	$34.22	$30.75 - $39.41
Q2 2023	131,918	$4,411	$30.72	$26.32 - $36.37
Q1 2023	133,410	$4,358	$27.52	$24.14 - $32.11
Q4 2022	155,864	$4,119	$26.65	$23.40 - $30.22
Q3 2022	151,324	$3,900	$32.31	$24.49 - $38.36
Q2 2022	138,260	$5,172	$40.62	$34.47 - $46.63
Q1 2022	138,283	$6,853	$46.18	$40.77 - $52.20
Q4 2021	134,353	$6,919	$47.29	$44.09 - $51.64
Q3 2021	132,543	$7,062	$49.81	$47.36 - $52.58
Q2 2021	138,314	$7,765	$53.58	$48.89 - $62.29
Q1 2021	188,164	$12,042,487	$54.09	$44.60 - $61.34
Q4 2020	151,105	$7,528	$44.02	$39.14 - $50.47
Q3 2020	167,257	$8,661	$46.53	$41.87 - $55.21
Q2 2020	155,998	$9,333	$53.20	$45.40 - $58.04
Q1 2020	126,050	$6,821	$52.33	$38.68 - $61.12
Q4 2019	133,508	$7,990	$49.26	$42.57 - $53.35
Q3 2019	134,576	$6,934	$43.02	$39.30 - $46.78
Q2 2019	132,256	$6,331	$43.10	$37.35 - $51.61
Q1 2019	130,769	$7,022	$43.83	$38.20 - $47.63
Q4 2018	134,448	$6,309	$40.19	$36.23 - $43.46
Q3 2018	133,411	$6,309	$41.52	$37.68 - $45.31
Q2 2018	123,562	$6,142	$45.05	$39.97 - $48.96
Q1 2018	94,692	$4,931	$40.06	$35.53 - $45.45
Q4 2017	92,975	$4,291	$36.55	$31.78 - $39.99
Q3 2017	69,104	$2,631	$29.59	$27.53 - $31.84
Q2 2017	64,215	$2,166	$29.57	$27.62 - $30.83
Q1 2017	65,112	$2,348	$29.68	$28.50 - $31.39
Q4 2016	14,606	$529	$29.15	$27.28 - $31.08