INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

VISTA CAPITAL PARTNERS, INC.'s Holding History (CIK: 0001486946)

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

Q4 2025

Shares 14,782 Value ($000) $545 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 14,855 Value ($000) $498 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 22,984 Value ($000) $515 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 19,836 Value ($000) $450 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 20,697 Value ($000) $415 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 20,697 Value ($000) $486 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 21,869 Value ($000) $677 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 21,848 Value ($000) $965 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 21,848 Value ($000) $1,098 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 22,848 Value ($000) $812 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 24,071 Value ($000) $805 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 25,862 Value ($000) $845 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 25,862 Value ($000) $684 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 28,335 Value ($000) $730 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 29,539 Value ($000) $1,105 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 26,877 Value ($000) $1,332 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 26,977 Value ($000) $1,389 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 27,261 Value ($000) $1,452 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 27,871 Value ($000) $1,565 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 23,663 Value ($000) $1,514 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 26,717 Value ($000) $1,331 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 26,504 Value ($000) $1,372 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 11,554 Value ($000) $691 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 10,714 Value ($000) $579 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 14,170 Value ($000) $848 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 14,847 Value ($000) $765 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 15,660 Value ($000) $750 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 16,399 Value ($000) $880 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 19,169 Value ($000) $899 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 31,480 Value ($000) $1,489 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 32,612 Value ($000) $1,621 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 17,482 Value ($000) $910 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 25,462 Value ($000) $1,175 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 25,498 Value ($000) $971 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 24,522 Value ($000) $827 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 24,522 Value ($000) $885 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 26,457 Value ($000) $905 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 26,022 Value ($000) $982 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 24,727 Value ($000) $811 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 26,600 Value ($000) $861 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 26,350 Value ($000) $908 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 26,050 Value ($000) $785 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 26,455 Value ($000) $805 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 27,531 Value ($000) $861 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 26,496 Value ($000) $962 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 25,821 Value ($000) $899 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 59,444 Value ($000) $1,837 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 61,079 Value ($000) $1,577 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 61,079 Value ($000) $1,585 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 62,679 Value ($000) $1,437 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 64,670 Value ($000) $1,567 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,782	$545	$37.76	$32.89 - $44.02
Q3 2025	14,855	$498	$24.23	$18.97 - $36.30
Q2 2025	22,984	$515	$20.72	$17.67 - $23.90
Q1 2025	19,836	$450	$21.88	$18.73 - $27.55
Q4 2024	20,697	$415	$22.54	$18.90 - $26.43
Q3 2024	20,697	$486	$24.89	$18.51 - $36.93
Q2 2024	21,869	$677	$32.50	$29.54 - $44.94
Q1 2024	21,848	$965	$44.04	$40.15 - $49.64
Q4 2023	21,848	$1,098	$40.04	$31.62 - $50.60
Q3 2023	22,848	$812	$34.22	$30.75 - $39.41
Q2 2023	24,071	$805	$30.72	$26.32 - $36.37
Q1 2023	25,862	$845	$27.52	$24.14 - $32.11
Q4 2022	25,862	$684	$26.65	$23.40 - $30.22
Q3 2022	28,335	$730	$32.31	$24.49 - $38.36
Q2 2022	29,539	$1,105	$40.62	$34.47 - $46.63
Q1 2022	26,877	$1,332	$46.18	$40.77 - $52.20
Q4 2021	26,977	$1,389	$47.29	$44.09 - $51.64
Q3 2021	27,261	$1,452	$49.81	$47.36 - $52.58
Q2 2021	27,871	$1,565	$53.58	$48.89 - $62.29
Q1 2021	23,663	$1,514	$54.09	$44.60 - $61.34
Q4 2020	26,717	$1,331	$44.02	$39.14 - $50.47
Q3 2020	26,504	$1,372	$46.53	$41.87 - $55.21
Q2 2020	11,554	$691	$53.20	$45.40 - $58.04
Q1 2020	10,714	$579	$52.33	$38.68 - $61.12
Q4 2019	14,170	$848	$49.26	$42.57 - $53.35
Q3 2019	14,847	$765	$43.02	$39.30 - $46.78
Q2 2019	15,660	$750	$43.10	$37.35 - $51.61
Q1 2019	16,399	$880	$43.83	$38.20 - $47.63
Q4 2018	19,169	$899	$40.19	$36.23 - $43.46
Q3 2018	31,480	$1,489	$41.52	$37.68 - $45.31
Q2 2018	32,612	$1,621	$45.05	$39.97 - $48.96
Q1 2018	17,482	$910	$40.06	$35.53 - $45.45
Q4 2017	25,462	$1,175	$36.55	$31.78 - $39.99
Q3 2017	25,498	$971	$29.59	$27.53 - $31.84
Q2 2017	24,522	$827	$29.57	$27.62 - $30.83
Q1 2017	24,522	$885	$29.68	$28.50 - $31.39
Q4 2016	26,457	$905	$29.15	$27.28 - $31.08
Q3 2016	26,022	$982	$28.62	$26.04 - $30.83
Q2 2016	24,727	$811	$25.11	$23.72 - $26.54
Q1 2016	26,600	$861	$24.39	$22.07 - $26.88
Q4 2015	26,350	$908	$26.65	$23.12 - $28.13
Q3 2015	26,050	$785	$22.62	$19.52 - $24.07
Q2 2015	26,455	$805	$25.10	$23.47 - $27.05
Q1 2015	27,531	$861	$26.00	$22.65 - $28.76
Q4 2014	26,496	$962	$26.63	$22.60 - $29.08
Q3 2014	25,821	$899	$25.75	$23.05 - $27.10
Q2 2014	59,444	$1,837	$20.69	$19.25 - $23.47
Q1 2014	61,079	$1,577	$18.67	$17.54 - $20.17
Q4 2013	61,079	$1,585	$17.92	$16.56 - $19.36
Q3 2013	62,679	$1,437	$16.91	$16.13 - $17.82
Q2 2013	64,670	$1,567	$17.18	$15.00 - $18.96