INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Soltis Investment Advisors LLC's Holding History (CIK: 0001802530)

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

Q4 2025

Shares 47,192 Value ($000) $1,741 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 49,030 Value ($000) $1,645 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 43,048 Value ($000) $964 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 49,767 Value ($000) $1,130 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 50,309 Value ($000) $1,009 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 47,791 Value ($000) $1,121 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 18,526 Value ($000) $574 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 24,113 Value ($000) $1,065 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 23,546 Value ($000) $1,183 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 23,044 Value ($000) $819 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 25,878 Value ($000) $865 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 16,426 Value ($000) $537 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 26,523 Value ($000) $701 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 28,743 Value ($000) $741 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 28,418 Value ($000) $1,063 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 27,518 Value ($000) $1,364 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 50,072 Value ($000) $2,579 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 54,147 Value ($000) $2,885 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 44,517 Value ($000) $2,499 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 30,106 Value ($000) $1,927 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 26,828 Value ($000) $1,337 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 23,946 Value ($000) $1,240 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 13,978 Value ($000) $836 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 9,856 Value ($000) $533 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 9,974 Value ($000) $597 Avg Close $49.26 Range $42.57 - $53.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	47,192	$1,741	$37.76	$32.89 - $44.02
Q3 2025	49,030	$1,645	$24.23	$18.97 - $36.30
Q2 2025	43,048	$964	$20.72	$17.67 - $23.90
Q1 2025	49,767	$1,130	$21.88	$18.73 - $27.55
Q4 2024	50,309	$1,009	$22.54	$18.90 - $26.43
Q3 2024	47,791	$1,121	$24.89	$18.51 - $36.93
Q2 2024	18,526	$574	$32.50	$29.54 - $44.94
Q1 2024	24,113	$1,065	$44.04	$40.15 - $49.64
Q4 2023	23,546	$1,183	$40.04	$31.62 - $50.60
Q3 2023	23,044	$819	$34.22	$30.75 - $39.41
Q2 2023	25,878	$865	$30.72	$26.32 - $36.37
Q1 2023	16,426	$537	$27.52	$24.14 - $32.11
Q4 2022	26,523	$701	$26.65	$23.40 - $30.22
Q3 2022	28,743	$741	$32.31	$24.49 - $38.36
Q2 2022	28,418	$1,063	$40.62	$34.47 - $46.63
Q1 2022	27,518	$1,364	$46.18	$40.77 - $52.20
Q4 2021	50,072	$2,579	$47.29	$44.09 - $51.64
Q3 2021	54,147	$2,885	$49.81	$47.36 - $52.58
Q2 2021	44,517	$2,499	$53.58	$48.89 - $62.29
Q1 2021	30,106	$1,927	$54.09	$44.60 - $61.34
Q4 2020	26,828	$1,337	$44.02	$39.14 - $50.47
Q3 2020	23,946	$1,240	$46.53	$41.87 - $55.21
Q2 2020	13,978	$836	$53.20	$45.40 - $58.04
Q1 2020	9,856	$533	$52.33	$38.68 - $61.12
Q4 2019	9,974	$597	$49.26	$42.57 - $53.35