INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Venture Visionary Partners LLC's Holding History (CIK: 0001792283)

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

Q4 2025

Shares 41,499 Value ($000) $1,670 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 47,877 Value ($000) $1,606 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 49,002 Value ($000) $1,098 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 53,707 Value ($000) $1,220 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 46,984 Value ($000) $942 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 69,565 Value ($000) $1,632 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 82,370 Value ($000) $2,551 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 90,917 Value ($000) $4,016 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 89,847 Value ($000) $4,515 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 103,864 Value ($000) $3,692 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 105,122 Value ($000) $3,515 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 109,007 Value ($000) $3,561 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 117,865 Value ($000) $3,115 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 158,532 Value ($000) $4,085 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 148,766 Value ($000) $5,565,362 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 142,636 Value ($000) $7,069 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 131,194 Value ($000) $6,719 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 127,197 Value ($000) $6,800 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 113,736 Value ($000) $6,394 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 108,437 Value ($000) $6,940 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 87,747 Value ($000) $4,371 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 28,694 Value ($000) $1,485 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 31,691 Value ($000) $1,896 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 28,059 Value ($000) $1,518 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 27,803 Value ($000) $1,664 Avg Close $49.26 Range $42.57 - $53.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	41,499	$1,670	$37.76	$32.89 - $44.02
Q3 2025	47,877	$1,606	$24.23	$18.97 - $36.30
Q2 2025	49,002	$1,098	$20.72	$17.67 - $23.90
Q1 2025	53,707	$1,220	$21.88	$18.73 - $27.55
Q4 2024	46,984	$942	$22.54	$18.90 - $26.43
Q3 2024	69,565	$1,632	$24.89	$18.51 - $36.93
Q2 2024	82,370	$2,551	$32.50	$29.54 - $44.94
Q1 2024	90,917	$4,016	$44.04	$40.15 - $49.64
Q4 2023	89,847	$4,515	$40.04	$31.62 - $50.60
Q3 2023	103,864	$3,692	$34.22	$30.75 - $39.41
Q2 2023	105,122	$3,515	$30.72	$26.32 - $36.37
Q1 2023	109,007	$3,561	$27.52	$24.14 - $32.11
Q4 2022	117,865	$3,115	$26.65	$23.40 - $30.22
Q3 2022	158,532	$4,085	$32.31	$24.49 - $38.36
Q2 2022	148,766	$5,565,362	$40.62	$34.47 - $46.63
Q1 2022	142,636	$7,069	$46.18	$40.77 - $52.20
Q4 2021	131,194	$6,719	$47.29	$44.09 - $51.64
Q3 2021	127,197	$6,800	$49.81	$47.36 - $52.58
Q2 2021	113,736	$6,394	$53.58	$48.89 - $62.29
Q1 2021	108,437	$6,940	$54.09	$44.60 - $61.34
Q4 2020	87,747	$4,371	$44.02	$39.14 - $50.47
Q3 2020	28,694	$1,485	$46.53	$41.87 - $55.21
Q2 2020	31,691	$1,896	$53.20	$45.40 - $58.04
Q1 2020	28,059	$1,518	$52.33	$38.68 - $61.12
Q4 2019	27,803	$1,664	$49.26	$42.57 - $53.35