INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Vanguard Personalized Indexing Management, LLC's Holding History (CIK: 0001767306)

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

Q4 2025

Shares 415,178 Value ($000) $15,320 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 354,224 Value ($000) $11,885 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 361,839 Value ($000) $8,106 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 341,292 Value ($000) $7,751 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 226,195 Value ($000) $4,535 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 243,712 Value ($000) $5,717 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 314,768 Value ($000) $9,662 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 304,831 Value ($000) $13,464 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 269,502 Value ($000) $13,542 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 243,636 Value ($000) $8,661 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 208,395 Value ($000) $6,969 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 180,232 Value ($000) $5,888 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 150,022 Value ($000) $3,965 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 160,667 Value ($000) $4,140 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 158,317 Value ($000) $5,923 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 129,551 Value ($000) $6,419 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 74,281 Value ($000) $3,825 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 56,621 Value ($000) $3,017 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 59,713 Value ($000) $3,352 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 50,374 Value ($000) $3,224 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 33,643 Value ($000) $1,676 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 38,608 Value ($000) $1,999 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 36,859 Value ($000) $2,205 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 32,793 Value ($000) $1,775 Avg Close $52.33 Range $38.68 - $61.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	415,178	$15,320	$37.76	$32.89 - $44.02
Q3 2025	354,224	$11,885	$24.23	$18.97 - $36.30
Q2 2025	361,839	$8,106	$20.72	$17.67 - $23.90
Q1 2025	341,292	$7,751	$21.88	$18.73 - $27.55
Q4 2024	226,195	$4,535	$22.54	$18.90 - $26.43
Q3 2024	243,712	$5,717	$24.89	$18.51 - $36.93
Q2 2024	314,768	$9,662	$32.50	$29.54 - $44.94
Q1 2024	304,831	$13,464	$44.04	$40.15 - $49.64
Q4 2023	269,502	$13,542	$40.04	$31.62 - $50.60
Q3 2023	243,636	$8,661	$34.22	$30.75 - $39.41
Q2 2023	208,395	$6,969	$30.72	$26.32 - $36.37
Q1 2023	180,232	$5,888	$27.52	$24.14 - $32.11
Q4 2022	150,022	$3,965	$26.65	$23.40 - $30.22
Q3 2022	160,667	$4,140	$32.31	$24.49 - $38.36
Q2 2022	158,317	$5,923	$40.62	$34.47 - $46.63
Q1 2022	129,551	$6,419	$46.18	$40.77 - $52.20
Q4 2021	74,281	$3,825	$47.29	$44.09 - $51.64
Q3 2021	56,621	$3,017	$49.81	$47.36 - $52.58
Q2 2021	59,713	$3,352	$53.58	$48.89 - $62.29
Q1 2021	50,374	$3,224	$54.09	$44.60 - $61.34
Q4 2020	33,643	$1,676	$44.02	$39.14 - $50.47
Q3 2020	38,608	$1,999	$46.53	$41.87 - $55.21
Q2 2020	36,859	$2,205	$53.20	$45.40 - $58.04
Q1 2020	32,793	$1,775	$52.33	$38.68 - $61.12