INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

XML Financial, LLC's Holding History (CIK: 0001800465)

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

Q4 2025

Shares 54,178 Value ($000) $1,999 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 57,886 Value ($000) $1,942 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 61,901 Value ($000) $1,387 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 63,351 Value ($000) $1,439 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 74,816 Value ($000) $1,500 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 83,303 Value ($000) $1,954 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 104,315 Value ($000) $3,231 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 107,672 Value ($000) $4,756 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 119,743 Value ($000) $6,017 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 120,649 Value ($000) $4,289 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 124,748 Value ($000) $4,172 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 148,095 Value ($000) $4,838 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 158,630 Value ($000) $4,193 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 161,673 Value ($000) $4,166 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 14,216 Value ($000) $532 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 153,515 Value ($000) $7,608 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 144,407 Value ($000) $7,437 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 150,463 Value ($000) $8,017 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 24,419 Value ($000) $1,371 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 19,896 Value ($000) $1,273 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 19,573 Value ($000) $975 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 18,375 Value ($000) $952 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 16,667 Value ($000) $997 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 16,737 Value ($000) $906 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 20,822 Value ($000) $1,247 Avg Close $49.26 Range $42.57 - $53.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	54,178	$1,999	$37.76	$32.89 - $44.02
Q3 2025	57,886	$1,942	$24.23	$18.97 - $36.30
Q2 2025	61,901	$1,387	$20.72	$17.67 - $23.90
Q1 2025	63,351	$1,439	$21.88	$18.73 - $27.55
Q4 2024	74,816	$1,500	$22.54	$18.90 - $26.43
Q3 2024	83,303	$1,954	$24.89	$18.51 - $36.93
Q2 2024	104,315	$3,231	$32.50	$29.54 - $44.94
Q1 2024	107,672	$4,756	$44.04	$40.15 - $49.64
Q4 2023	119,743	$6,017	$40.04	$31.62 - $50.60
Q3 2023	120,649	$4,289	$34.22	$30.75 - $39.41
Q2 2023	124,748	$4,172	$30.72	$26.32 - $36.37
Q1 2023	148,095	$4,838	$27.52	$24.14 - $32.11
Q4 2022	158,630	$4,193	$26.65	$23.40 - $30.22
Q3 2022	161,673	$4,166	$32.31	$24.49 - $38.36
Q2 2022	14,216	$532	$40.62	$34.47 - $46.63
Q1 2022	153,515	$7,608	$46.18	$40.77 - $52.20
Q4 2021	144,407	$7,437	$47.29	$44.09 - $51.64
Q3 2021	150,463	$8,017	$49.81	$47.36 - $52.58
Q2 2021	24,419	$1,371	$53.58	$48.89 - $62.29
Q1 2021	19,896	$1,273	$54.09	$44.60 - $61.34
Q4 2020	19,573	$975	$44.02	$39.14 - $50.47
Q3 2020	18,375	$952	$46.53	$41.87 - $55.21
Q2 2020	16,667	$997	$53.20	$45.40 - $58.04
Q1 2020	16,737	$906	$52.33	$38.68 - $61.12
Q4 2019	20,822	$1,247	$49.26	$42.57 - $53.35